UK markets closed

Argo Blockchain plc (ARB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
10.10-0.40 (-3.81%)
At close: 5:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202011.0011.069.8010.1010.105,843,764
26 Nov 202010.4511.509.7010.5010.5021,095,447
25 Nov 202012.2512.5011.4011.7511.7511,685,507
24 Nov 202010.2012.5010.2012.2012.2019,751,590
23 Nov 20209.5510.509.4910.4010.4010,100,977
20 Nov 20209.359.959.309.609.606,986,112
19 Nov 20209.259.508.709.359.354,818,903
18 Nov 20209.5510.509.009.409.4016,433,703
17 Nov 20208.209.708.009.359.3510,081,002
16 Nov 20208.108.508.008.208.204,705,397
13 Nov 20208.058.307.808.188.185,120,922
12 Nov 20207.758.207.708.108.1010,467,190
11 Nov 20207.557.907.407.907.905,312,479
10 Nov 20207.558.007.307.407.406,973,235
09 Nov 20208.258.507.407.607.608,988,786
06 Nov 20208.109.008.008.308.3018,731,173
05 Nov 20207.358.307.208.108.1023,885,806
04 Nov 20206.907.506.607.107.101,887,862
03 Nov 20206.607.306.507.107.106,057,950
02 Nov 20206.756.806.406.506.502,860,616
30 Oct 20206.806.906.206.756.753,932,473
29 Oct 20206.556.906.306.806.804,382,833
28 Oct 20207.157.506.406.506.5010,179,194
27 Oct 20207.007.606.707.207.206,511,575
26 Oct 20206.857.406.506.906.906,954,278
23 Oct 20206.807.006.606.706.702,053,515
22 Oct 20207.007.206.506.906.9013,096,035
21 Oct 20205.657.005.606.706.7015,730,175
20 Oct 20205.505.955.365.605.603,056,236
19 Oct 20205.205.605.195.505.501,666,910
16 Oct 20205.355.405.005.405.401,259,414
15 Oct 20205.505.605.205.355.351,052,637
14 Oct 20205.255.705.185.505.504,121,203
13 Oct 20205.355.485.005.205.202,234,936
12 Oct 20205.205.505.205.205.202,488,155
09 Oct 20204.705.404.505.205.202,553,103
08 Oct 20204.454.804.414.704.703,702,285
07 Oct 20204.454.704.314.454.453,741,056
06 Oct 20204.804.904.734.804.80478,428
05 Oct 20204.955.104.664.904.902,983,830
02 Oct 20205.005.104.774.954.951,491,088
01 Oct 20205.005.144.805.005.00670,722
30 Sep 20205.005.174.804.804.801,623,258
29 Sep 20205.005.104.805.005.00695,829
28 Sep 20205.155.304.804.844.841,468,966
25 Sep 20205.005.505.005.105.102,016,997
24 Sep 20205.205.204.805.105.101,364,039
23 Sep 20205.205.405.015.205.201,346,504
22 Sep 20205.305.405.005.205.201,621,358
21 Sep 20205.605.675.115.205.201,968,182
18 Sep 20205.705.845.405.605.60641,753
17 Sep 20205.705.895.675.725.72773,190
16 Sep 20205.655.895.505.825.821,263,548
15 Sep 20205.455.805.455.745.742,012,226
14 Sep 20205.355.505.275.505.502,529,741
11 Sep 20205.505.565.205.355.351,213,892
10 Sep 20205.405.665.375.405.402,063,841
09 Sep 20205.355.705.205.665.664,468,286
08 Sep 20205.505.595.205.225.222,959,973
07 Sep 20205.505.705.405.505.502,525,417
04 Sep 20206.006.005.405.505.505,937,610
03 Sep 20206.506.656.006.006.003,175,663
02 Sep 20206.907.096.306.306.303,557,914
01 Sep 20206.207.106.206.906.904,759,870
28 Aug 20206.206.326.056.206.20886,431
27 Aug 20206.206.506.006.206.201,186,661
26 Aug 20206.356.406.006.306.302,211,830
25 Aug 20206.856.806.206.286.285,466,581
24 Aug 20206.757.106.706.906.901,928,053
21 Aug 20206.857.206.707.007.001,410,857
20 Aug 20207.007.006.506.856.855,209,889
19 Aug 20206.907.206.507.007.002,214,814
18 Aug 20206.857.606.807.007.007,413,586
17 Aug 20206.657.206.506.856.854,843,741
14 Aug 20206.506.906.406.656.652,520,715
13 Aug 20206.506.676.206.456.452,278,927
12 Aug 20205.856.705.766.506.504,389,515
11 Aug 20206.506.706.006.206.203,418,731
10 Aug 20206.257.006.206.706.705,329,126
07 Aug 20206.456.806.206.206.209,330,863
06 Aug 20206.106.805.806.406.406,993,836
05 Aug 20205.656.305.306.006.006,917,600
04 Aug 20205.806.005.505.605.603,453,897
03 Aug 20205.405.905.285.805.804,524,043
31 Jul 20205.305.705.205.465.464,877,627
30 Jul 20205.705.805.005.305.303,968,882
29 Jul 20205.556.105.405.905.909,928,084
28 Jul 20205.255.704.705.405.4013,005,683
27 Jul 20204.325.104.224.754.7517,453,549
24 Jul 20204.154.294.054.104.101,200,844
23 Jul 20203.654.303.624.204.208,172,472
22 Jul 20203.753.753.553.553.55842,195
21 Jul 20203.653.803.513.753.754,575,804
20 Jul 20203.803.903.403.683.681,646,552
17 Jul 20203.803.793.703.803.80585,181
16 Jul 20203.803.873.703.803.801,092,058
15 Jul 20203.753.893.603.803.801,722,734
14 Jul 20203.753.743.423.753.75969,657
13 Jul 20203.904.003.603.603.602,823,530
10 Jul 20203.953.983.813.903.90966,765
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...