Argo Blockchain plc (ARB.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 16 May 2022 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | 2,507,479 |
| 13 May 2022 | 51.50 | 55.00 | 45.00 | 50.22 | 50.22 | 5,361,265 |
| 12 May 2022 | 46.00 | 50.00 | 42.00 | 50.00 | 50.00 | 10,124,845 |
| 11 May 2022 | 56.50 | 58.00 | 50.78 | 53.00 | 53.00 | 4,509,665 |
| 10 May 2022 | 52.50 | 62.00 | 52.00 | 56.00 | 56.00 | 3,105,269 |
| 09 May 2022 | 57.50 | 60.00 | 51.00 | 55.00 | 55.00 | 3,595,154 |
| 06 May 2022 | 61.00 | 63.00 | 55.00 | 62.00 | 62.00 | 2,860,801 |
| 05 May 2022 | 62.50 | 70.00 | 60.00 | 60.00 | 60.00 | 1,988,852 |
| 04 May 2022 | 63.00 | 63.66 | 60.00 | 60.50 | 60.50 | 1,787,959 |
| 03 May 2022 | 66.50 | 68.25 | 60.00 | 62.50 | 62.50 | 2,306,742 |
| 29 Apr 2022 | 64.00 | 68.00 | 63.67 | 66.00 | 66.00 | 1,253,446 |
| 28 Apr 2022 | 62.50 | 73.00 | 61.20 | 64.50 | 64.50 | 3,461,420 |
| 27 Apr 2022 | 62.50 | 65.00 | 60.00 | 61.00 | 61.00 | 1,199,079 |
| 26 Apr 2022 | 63.50 | 65.40 | 60.00 | 60.00 | 60.00 | 1,476,506 |
| 25 Apr 2022 | 63.31 | 66.00 | 61.62 | 66.00 | 66.00 | 1,679,839 |
| 22 Apr 2022 | 63.31 | 70.00 | 63.00 | 65.00 | 65.00 | 2,407,659 |
| 21 Apr 2022 | 67.00 | 75.00 | 65.00 | 65.00 | 65.00 | 1,240,823 |
| 20 Apr 2022 | 69.00 | 73.00 | 65.00 | 67.40 | 67.40 | 1,019,329 |
| 19 Apr 2022 | 67.50 | 74.78 | 62.00 | 70.00 | 70.00 | 2,171,370 |
| 14 Apr 2022 | 68.00 | 70.50 | 65.00 | 68.00 | 68.00 | 984,349 |
| 13 Apr 2022 | 69.00 | 70.00 | 65.00 | 69.00 | 69.00 | 1,204,140 |
| 12 Apr 2022 | 67.50 | 72.00 | 65.66 | 68.00 | 68.00 | 1,463,731 |
| 11 Apr 2022 | 67.50 | 75.00 | 65.00 | 67.00 | 67.00 | 846,641 |
| 08 Apr 2022 | 67.50 | 75.00 | 66.50 | 70.00 | 70.00 | 1,994,934 |
| 07 Apr 2022 | 69.50 | 75.00 | 66.00 | 66.00 | 66.00 | 1,530,382 |
| 06 Apr 2022 | 72.50 | 74.56 | 69.00 | 69.00 | 69.00 | 2,214,601 |
| 05 Apr 2022 | 73.00 | 75.00 | 71.12 | 73.00 | 73.00 | 1,630,712 |
| 04 Apr 2022 | 75.00 | 76.89 | 71.00 | 72.30 | 72.30 | 1,417,981 |
| 01 Apr 2022 | 72.50 | 78.00 | 68.00 | 76.00 | 76.00 | 2,243,330 |
| 31 Mar 2022 | 72.50 | 78.00 | 70.00 | 71.90 | 71.90 | 1,893,872 |
| 30 Mar 2022 | 75.00 | 76.50 | 70.00 | 71.10 | 71.10 | 2,543,683 |
| 29 Mar 2022 | 76.00 | 80.00 | 70.00 | 76.00 | 76.00 | 2,520,397 |
| 28 Mar 2022 | 77.50 | 81.00 | 72.00 | 77.00 | 77.00 | 3,470,180 |
| 25 Mar 2022 | 72.50 | 75.75 | 70.00 | 70.40 | 70.40 | 2,641,448 |
| 24 Mar 2022 | 67.00 | 75.00 | 60.00 | 72.00 | 72.00 | 3,890,900 |
| 23 Mar 2022 | 67.00 | 69.00 | 63.00 | 67.00 | 67.00 | 1,709,291 |
| 22 Mar 2022 | 65.50 | 71.00 | 65.00 | 68.50 | 68.50 | 3,447,290 |
| 21 Mar 2022 | 62.50 | 68.00 | 60.00 | 65.00 | 65.00 | 2,252,373 |
| 18 Mar 2022 | 66.50 | 68.00 | 61.00 | 61.00 | 61.00 | 4,516,501 |
| 17 Mar 2022 | 63.00 | 68.00 | 60.00 | 68.00 | 68.00 | 1,877,574 |
| 16 Mar 2022 | 59.00 | 68.00 | 58.56 | 63.60 | 63.60 | 4,111,427 |
| 15 Mar 2022 | 59.00 | 62.00 | 57.00 | 59.00 | 59.00 | 1,840,023 |
| 14 Mar 2022 | 62.50 | 65.00 | 58.00 | 60.00 | 60.00 | 926,851 |
| 11 Mar 2022 | 63.00 | 66.00 | 60.90 | 63.00 | 63.00 | 1,344,405 |
| 10 Mar 2022 | 64.00 | 65.30 | 56.00 | 64.50 | 64.50 | 3,230,401 |
| 09 Mar 2022 | 62.50 | 70.00 | 60.00 | 65.80 | 65.80 | 3,624,540 |
| 08 Mar 2022 | 58.00 | 61.44 | 56.00 | 56.00 | 56.00 | 3,411,002 |
| 07 Mar 2022 | 59.00 | 62.00 | 53.00 | 61.00 | 61.00 | 4,612,865 |
| 04 Mar 2022 | 63.50 | 65.00 | 58.00 | 61.00 | 61.00 | 3,611,070 |
| 03 Mar 2022 | 71.00 | 71.89 | 62.00 | 67.00 | 67.00 | 3,779,515 |
| 02 Mar 2022 | 71.00 | 75.00 | 69.00 | 71.00 | 71.00 | 2,154,232 |
| 01 Mar 2022 | 72.50 | 78.90 | 69.00 | 70.10 | 70.10 | 5,566,060 |
| 28 Feb 2022 | 64.00 | 72.00 | 60.00 | 71.00 | 71.00 | 3,637,569 |
| 25 Feb 2022 | 62.50 | 70.00 | 60.00 | 67.50 | 67.50 | 2,536,591 |
| 24 Feb 2022 | 57.50 | 65.00 | 55.00 | 61.00 | 61.00 | 5,355,227 |
| 23 Feb 2022 | 65.00 | 68.00 | 61.10 | 64.00 | 64.00 | 1,764,884 |
| 22 Feb 2022 | 62.50 | 68.00 | 61.00 | 63.00 | 63.00 | 3,199,993 |
| 21 Feb 2022 | 67.50 | 69.00 | 62.00 | 67.70 | 67.70 | 3,208,495 |
| 18 Feb 2022 | 72.50 | 75.00 | 65.00 | 68.00 | 68.00 | 3,247,422 |
| 17 Feb 2022 | 75.00 | 79.90 | 70.00 | 72.00 | 72.00 | 1,310,674 |
| 16 Feb 2022 | 75.00 | 85.00 | 71.00 | 76.00 | 76.00 | 3,976,799 |
| 15 Feb 2022 | 71.50 | 78.00 | 71.11 | 75.00 | 75.00 | 2,288,069 |
| 14 Feb 2022 | 77.50 | 80.00 | 68.00 | 72.00 | 72.00 | 5,066,794 |
| 11 Feb 2022 | 77.50 | 80.00 | 75.41 | 78.40 | 78.40 | 1,790,017 |
| 10 Feb 2022 | 80.50 | 84.00 | 75.00 | 80.00 | 80.00 | 3,749,031 |
| 09 Feb 2022 | 76.50 | 80.00 | 73.55 | 79.30 | 79.30 | 2,237,385 |
| 08 Feb 2022 | 82.00 | 84.00 | 71.00 | 78.00 | 78.00 | 4,440,982 |
| 07 Feb 2022 | 82.50 | 85.00 | 77.00 | 81.00 | 81.00 | 4,094,491 |
| 04 Feb 2022 | 74.50 | 79.00 | 70.00 | 78.00 | 78.00 | 2,131,657 |
| 03 Feb 2022 | 71.00 | 75.00 | 69.00 | 73.00 | 73.00 | 3,256,117 |
| 02 Feb 2022 | 76.00 | 77.22 | 70.00 | 72.00 | 72.00 | 2,669,585 |
| 01 Feb 2022 | 74.00 | 81.00 | 72.00 | 75.70 | 75.70 | 2,105,716 |
| 31 Jan 2022 | 67.50 | 75.00 | 65.00 | 75.00 | 75.00 | 1,988,520 |
| 28 Jan 2022 | 70.00 | 71.08 | 65.00 | 70.00 | 70.00 | 2,983,909 |
| 27 Jan 2022 | 72.50 | 75.00 | 67.00 | 69.90 | 69.90 | 3,693,027 |
| 26 Jan 2022 | 74.00 | 80.00 | 72.00 | 76.20 | 76.20 | 3,537,031 |
| 25 Jan 2022 | 66.00 | 75.00 | 64.00 | 71.80 | 71.80 | 5,816,747 |
| 24 Jan 2022 | 71.00 | 73.30 | 57.00 | 62.00 | 62.00 | 12,667,560 |
| 21 Jan 2022 | 78.50 | 85.00 | 73.00 | 75.20 | 75.20 | 5,477,302 |
| 20 Jan 2022 | 81.00 | 87.00 | 77.00 | 86.00 | 86.00 | 2,702,596 |
| 19 Jan 2022 | 81.00 | 88.90 | 79.55 | 80.20 | 80.20 | 5,667,820 |
| 18 Jan 2022 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 3,425,424 |
| 17 Jan 2022 | 81.50 | 84.00 | 80.00 | 82.50 | 82.50 | 1,012,415 |
| 14 Jan 2022 | 82.50 | 90.00 | 80.00 | 81.00 | 81.00 | 2,846,014 |
| 13 Jan 2022 | 88.00 | 90.00 | 83.00 | 84.00 | 84.00 | 1,895,887 |
| 12 Jan 2022 | 85.50 | 93.00 | 83.00 | 87.00 | 87.00 | 3,534,839 |
| 11 Jan 2022 | 82.50 | 88.00 | 80.00 | 86.50 | 86.50 | 2,714,286 |
| 10 Jan 2022 | 83.50 | 90.00 | 77.00 | 81.30 | 81.30 | 3,970,870 |
| 07 Jan 2022 | 78.00 | 90.00 | 77.00 | 84.00 | 84.00 | 7,334,315 |
| 06 Jan 2022 | 87.50 | 90.00 | 80.00 | 82.00 | 82.00 | 7,496,461 |
| 05 Jan 2022 | 91.00 | 95.00 | 87.00 | 90.20 | 90.20 | 2,408,986 |
| 04 Jan 2022 | 95.00 | 99.00 | 90.00 | 90.00 | 90.00 | 3,791,192 |
| 31 Dec 2021 | 95.00 | 100.00 | 90.00 | 97.80 | 97.80 | 1,027,244 |
| 30 Dec 2021 | 97.50 | 100.00 | 90.00 | 95.00 | 95.00 | 1,956,357 |
| 29 Dec 2021 | 99.00 | 101.00 | 95.00 | 96.00 | 96.00 | 3,094,259 |
| 24 Dec 2021 | 97.50 | 105.00 | 95.00 | 101.00 | 101.00 | 2,033,636 |
| *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.
