Argo Blockchain plc (ARB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:24AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 30.00 | 30.45 | 28.00 | 29.40 | 29.40 | 5,878,042 |
| 06 Oct 2022 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | 1,164,028 |
| 05 Oct 2022 | 36.00 | 37.10 | 34.00 | 36.00 | 36.00 | 1,631,189 |
| 04 Oct 2022 | 34.50 | 37.00 | 34.00 | 36.00 | 36.00 | 2,552,341 |
| 03 Oct 2022 | 33.50 | 35.00 | 32.00 | 33.20 | 33.20 | 1,595,544 |
| 30 Sept 2022 | 34.00 | 36.00 | 33.00 | 33.10 | 33.10 | 2,272,741 |
| 29 Sept 2022 | 36.00 | 37.00 | 33.00 | 34.00 | 34.00 | 1,248,928 |
| 28 Sept 2022 | 34.00 | 37.31 | 33.00 | 37.00 | 37.00 | 2,091,454 |
| 27 Sept 2022 | 34.50 | 39.00 | 34.00 | 39.00 | 39.00 | 3,072,309 |
| 26 Sept 2022 | 33.00 | 35.00 | 32.86 | 33.53 | 33.53 | 1,323,451 |
| 23 Sept 2022 | 34.00 | 36.00 | 32.39 | 32.80 | 32.80 | 2,118,605 |
| 22 Sept 2022 | 34.00 | 37.00 | 33.00 | 33.00 | 33.00 | 2,352,239 |
| 21 Sept 2022 | 38.00 | 39.00 | 35.00 | 35.00 | 35.00 | 2,690,932 |
| 20 Sept 2022 | 38.50 | 40.00 | 37.00 | 38.24 | 38.24 | 1,620,487 |
| 16 Sept 2022 | 37.50 | 40.00 | 37.05 | 40.00 | 40.00 | 3,918,011 |
| 15 Sept 2022 | 37.50 | 38.00 | 36.00 | 37.75 | 37.75 | 1,841,641 |
| 14 Sept 2022 | 35.00 | 38.00 | 34.00 | 37.30 | 37.30 | 1,100,611 |
| 13 Sept 2022 | 42.00 | 44.00 | 37.00 | 37.00 | 37.00 | 2,436,353 |
| 12 Sept 2022 | 40.97 | 43.00 | 40.00 | 41.00 | 41.00 | 2,720,856 |
| 09 Sept 2022 | 34.50 | 40.00 | 34.00 | 39.50 | 39.50 | 3,893,656 |
| 08 Sept 2022 | 33.50 | 35.00 | 33.00 | 34.60 | 34.60 | 2,672,065 |
| 07 Sept 2022 | 33.00 | 35.00 | 31.00 | 33.50 | 33.50 | 6,894,151 |
| 06 Sept 2022 | 38.50 | 38.69 | 35.00 | 35.25 | 35.25 | 4,189,394 |
| 05 Sept 2022 | 38.50 | 40.00 | 35.00 | 38.50 | 38.50 | 1,342,933 |
| 02 Sept 2022 | 39.00 | 43.00 | 38.00 | 41.40 | 41.40 | 1,333,393 |
| 01 Sept 2022 | 40.50 | 43.00 | 38.99 | 39.00 | 39.00 | 1,497,308 |
| 31 Aug 2022 | 37.00 | 43.00 | 36.00 | 42.00 | 42.00 | 5,171,539 |
| 30 Aug 2022 | 37.50 | 39.00 | 35.00 | 36.00 | 36.00 | 2,011,755 |
| 26 Aug 2022 | 40.50 | 42.00 | 37.00 | 38.00 | 38.00 | 1,731,519 |
| 25 Aug 2022 | 40.00 | 42.00 | 38.12 | 41.00 | 41.00 | 862,740 |
| 24 Aug 2022 | 40.50 | 43.00 | 39.80 | 41.00 | 41.00 | 1,579,906 |
| 23 Aug 2022 | 39.00 | 42.00 | 37.00 | 40.78 | 40.78 | 1,216,215 |
| 22 Aug 2022 | 41.50 | 42.94 | 37.50 | 39.00 | 39.00 | 2,149,085 |
| 19 Aug 2022 | 44.00 | 45.00 | 40.00 | 40.95 | 40.95 | 3,632,582 |
| 18 Aug 2022 | 46.50 | 47.11 | 45.00 | 46.00 | 46.00 | 785,218 |
| 17 Aug 2022 | 49.00 | 50.00 | 45.00 | 46.90 | 46.90 | 2,007,729 |
| 16 Aug 2022 | 50.00 | 52.00 | 47.40 | 47.40 | 47.40 | 1,331,788 |
| 15 Aug 2022 | 48.50 | 52.00 | 48.00 | 49.60 | 49.60 | 1,829,327 |
| 12 Aug 2022 | 49.00 | 50.00 | 46.00 | 48.70 | 48.70 | 1,714,727 |
| 11 Aug 2022 | 44.00 | 51.00 | 43.00 | 49.00 | 49.00 | 5,300,954 |
| 10 Aug 2022 | 41.00 | 45.00 | 40.00 | 45.00 | 45.00 | 3,044,979 |
| 09 Aug 2022 | 43.00 | 45.00 | 40.00 | 40.95 | 40.95 | 1,772,174 |
| 08 Aug 2022 | 40.00 | 44.00 | 39.72 | 41.00 | 41.00 | 2,102,310 |
| 05 Aug 2022 | 37.50 | 41.96 | 37.05 | 40.00 | 40.00 | 1,432,577 |
| 04 Aug 2022 | 39.00 | 42.00 | 38.00 | 40.80 | 40.80 | 1,137,954 |
| 03 Aug 2022 | 38.50 | 40.00 | 37.00 | 38.90 | 38.90 | 1,264,587 |
| 02 Aug 2022 | 38.50 | 40.00 | 35.00 | 38.00 | 38.00 | 1,439,010 |
| 01 Aug 2022 | 36.50 | 40.00 | 36.00 | 37.40 | 37.40 | 1,480,033 |
| 29 Jul 2022 | 38.00 | 40.00 | 37.00 | 37.00 | 37.00 | 1,586,995 |
| 28 Jul 2022 | 38.00 | 40.00 | 35.00 | 38.00 | 38.00 | 880,088 |
| 27 Jul 2022 | 34.00 | 38.00 | 34.00 | 35.90 | 35.90 | 784,503 |
| 26 Jul 2022 | 36.50 | 37.00 | 34.00 | 34.00 | 34.00 | 1,048,970 |
| 25 Jul 2022 | 37.00 | 40.00 | 36.00 | 37.00 | 37.00 | 1,135,981 |
| 22 Jul 2022 | 38.50 | 43.00 | 37.00 | 40.40 | 40.40 | 1,481,418 |
| 21 Jul 2022 | 39.50 | 40.04 | 37.00 | 38.50 | 38.50 | 1,926,848 |
| 20 Jul 2022 | 38.50 | 43.00 | 35.00 | 41.00 | 41.00 | 6,385,696 |
| 19 Jul 2022 | 35.00 | 37.00 | 33.00 | 36.00 | 36.00 | 1,104,219 |
| 18 Jul 2022 | 34.00 | 38.00 | 34.00 | 34.70 | 34.70 | 2,525,603 |
| 15 Jul 2022 | 33.25 | 35.00 | 32.63 | 33.60 | 33.60 | 1,524,740 |
| 14 Jul 2022 | 34.00 | 35.00 | 31.50 | 33.25 | 33.25 | 1,147,158 |
| 13 Jul 2022 | 34.00 | 35.00 | 31.00 | 33.00 | 33.00 | 1,737,037 |
| 12 Jul 2022 | 34.50 | 35.00 | 32.00 | 34.00 | 34.00 | 2,103,433 |
| 11 Jul 2022 | 33.50 | 38.00 | 35.00 | 35.00 | 35.00 | 1,071,777 |
| 08 Jul 2022 | 36.50 | 37.75 | 35.00 | 36.00 | 36.00 | 1,581,118 |
| 07 Jul 2022 | 34.50 | 36.00 | 32.66 | 35.00 | 35.00 | 1,572,849 |
| 06 Jul 2022 | 35.00 | 37.00 | 34.00 | 34.30 | 34.30 | 2,254,363 |
| 05 Jul 2022 | 34.50 | 37.00 | 32.00 | 34.00 | 34.00 | 2,284,213 |
| 04 Jul 2022 | 32.00 | 35.00 | 31.00 | 34.00 | 34.00 | 1,243,503 |
| 01 Jul 2022 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | 2,282,469 |
| 30 Jun 2022 | 33.00 | 33.75 | 30.00 | 33.50 | 33.50 | 4,550,372 |
| 29 Jun 2022 | 34.00 | 36.00 | 33.00 | 34.50 | 34.50 | 1,847,157 |
| 28 Jun 2022 | 34.50 | 38.00 | 34.75 | 35.00 | 35.00 | 4,768,970 |
| 27 Jun 2022 | 36.00 | 36.70 | 33.00 | 34.20 | 34.20 | 1,352,762 |
| 24 Jun 2022 | 35.00 | 37.00 | 33.00 | 35.40 | 35.40 | 2,165,837 |
| 23 Jun 2022 | 34.75 | 37.00 | 33.00 | 34.40 | 34.40 | 4,157,495 |
| 22 Jun 2022 | 37.00 | 38.00 | 33.00 | 34.00 | 34.00 | 3,204,778 |
| 21 Jun 2022 | 33.00 | 40.00 | 33.00 | 39.30 | 39.30 | 8,676,991 |
| 20 Jun 2022 | 31.50 | 35.00 | 28.44 | 34.50 | 34.50 | 5,922,042 |
| 17 Jun 2022 | 32.50 | 34.00 | 30.00 | 30.00 | 30.00 | 4,950,770 |
| 16 Jun 2022 | 33.50 | 35.00 | 30.77 | 32.00 | 32.00 | 2,541,915 |
| 15 Jun 2022 | 36.00 | 36.00 | 30.00 | 32.50 | 32.50 | 6,815,853 |
| 14 Jun 2022 | 36.50 | 38.00 | 34.00 | 35.20 | 35.20 | 6,486,576 |
| 13 Jun 2022 | 40.00 | 45.00 | 35.00 | 37.80 | 37.80 | 9,784,804 |
| 10 Jun 2022 | 50.00 | 53.00 | 45.00 | 45.00 | 45.00 | 1,289,681 |
| 09 Jun 2022 | 50.00 | 52.00 | 45.00 | 48.00 | 48.00 | 935,138 |
| 08 Jun 2022 | 47.50 | 52.00 | 45.00 | 47.50 | 47.50 | 861,458 |
| 07 Jun 2022 | 46.50 | 50.00 | 45.00 | 49.24 | 49.24 | 1,851,867 |
| 06 Jun 2022 | 52.50 | 55.00 | 45.00 | 52.00 | 52.00 | 1,361,140 |
| 01 Jun 2022 | 51.00 | 52.39 | 46.00 | 49.50 | 49.50 | 1,175,778 |
| 31 May 2022 | 49.00 | 55.00 | 49.55 | 52.00 | 52.00 | 3,390,417 |
| 30 May 2022 | 47.50 | 55.00 | 45.00 | 48.00 | 48.00 | 2,643,691 |
| 27 May 2022 | 45.00 | 50.00 | 43.00 | 46.80 | 46.80 | 2,950,988 |
| 26 May 2022 | 47.50 | 50.00 | 43.00 | 45.00 | 45.00 | 3,404,318 |
| 25 May 2022 | 46.50 | 47.00 | 43.00 | 45.00 | 45.00 | 3,215,537 |
| 24 May 2022 | 48.50 | 55.00 | 44.00 | 45.50 | 45.50 | 2,609,910 |
| 23 May 2022 | 51.50 | 55.00 | 45.00 | 49.00 | 49.00 | 1,587,120 |
| 20 May 2022 | 52.50 | 55.00 | 45.00 | 49.20 | 49.20 | 3,033,767 |
| 19 May 2022 | 47.50 | 55.00 | 45.00 | 55.00 | 55.00 | 1,523,518 |
| 18 May 2022 | 52.50 | 55.00 | 45.00 | 48.00 | 48.00 | 1,929,352 |
| 17 May 2022 | 50.50 | 55.00 | 49.38 | 51.00 | 51.00 | 3,103,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
