UK markets close in 5 hours 14 minutes

Argo Blockchain plc (ARB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.58-0.79 (-4.85%)
As of 10:59AM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202316.2516.4515.5015.5815.581,475,268
02 Feb 202314.7516.5014.7216.3816.388,885,038
01 Feb 202315.5016.0014.0014.5014.503,972,501
31 Jan 202315.0016.0014.5015.6015.603,878,853
30 Jan 202316.3816.7515.0015.0015.007,575,187
27 Jan 202316.3816.8515.0015.2515.257,213,568
26 Jan 202315.7517.0015.5016.5016.507,607,592
25 Jan 202316.5016.9414.7515.4515.4510,002,770
24 Jan 202316.2517.5016.0016.7516.7513,168,660
23 Jan 202314.7516.7514.8016.0016.0021,254,654
20 Jan 202313.5014.5013.0013.8813.885,072,227
19 Jan 202313.0014.0012.0013.7513.7511,180,599
18 Jan 202314.5015.5013.0013.2513.2516,221,894
17 Jan 202316.1316.3914.0014.0014.0016,503,613
16 Jan 202313.8817.0413.8815.7015.7035,807,030
13 Jan 202311.7513.3811.7513.0013.0020,675,850
12 Jan 20238.8812.009.0010.9710.9719,538,738
11 Jan 20239.0010.008.509.389.3813,677,863
10 Jan 202312.0012.0010.0010.2510.2512,053,474
09 Jan 202311.6314.0011.0011.8011.8014,683,025
06 Jan 202313.7516.0011.2511.7511.7529,267,731
05 Jan 202310.7518.0010.0714.0014.0073,358,373
04 Jan 20237.7512.007.0011.0011.0054,773,970
03 Jan 20236.508.006.507.307.3016,475,169
30 Dec 20226.757.005.506.306.304,223,744
29 Dec 20226.507.505.506.506.5013,945,759
28 Dec 20225.009.503.666.506.5037,681,659
23 Dec 20223.134.003.003.753.754,188,007
22 Dec 20223.133.252.753.003.002,401,419
21 Dec 20223.253.503.033.253.252,034,880
20 Dec 20223.103.503.003.403.402,433,616
19 Dec 20223.133.752.703.203.207,231,162
16 Dec 20223.754.002.502.502.507,708,502
15 Dec 20223.754.253.503.653.653,196,779
14 Dec 20223.884.253.004.004.0013,006,259
13 Dec 20224.755.552.004.004.0032,023,805
12 Dec 20226.706.706.706.706.70-
09 Dec 20226.706.706.706.706.70-
08 Dec 20226.256.706.006.706.704,092,873
07 Dec 20226.386.756.006.506.508,060,287
06 Dec 20225.756.605.506.606.603,753,254
05 Dec 20225.386.505.256.106.105,696,149
02 Dec 20225.256.004.506.006.0013,988,985
01 Dec 20225.756.005.095.255.2510,277,652
30 Nov 20226.256.505.505.505.5031,946,483
29 Nov 20226.507.006.246.306.302,785,413
28 Nov 20226.757.006.256.506.502,400,967
25 Nov 20226.887.506.506.756.751,664,727
24 Nov 20226.887.096.756.806.802,056,000
23 Nov 20226.757.256.697.007.002,096,018
22 Nov 20226.887.506.306.706.707,148,729
21 Nov 20227.387.506.007.257.2510,151,901
18 Nov 20227.007.506.757.507.502,976,939
17 Nov 20227.387.756.507.007.005,898,887
16 Nov 20227.758.007.167.507.502,096,934
15 Nov 20227.888.257.507.757.754,055,031
14 Nov 20228.138.757.507.807.804,951,631
11 Nov 20227.889.007.758.508.5014,627,720
10 Nov 20226.508.256.278.008.009,504,885
09 Nov 20226.757.506.276.756.7511,553,523
08 Nov 20227.508.006.257.407.4020,341,307
07 Nov 20228.509.507.507.757.7510,355,968
04 Nov 20227.6310.007.508.008.0035,214,977
03 Nov 20227.008.006.507.407.4011,813,132
02 Nov 20227.508.006.506.806.8013,970,990
01 Nov 20227.508.506.367.507.5037,026,178
31 Oct 20227.2510.004.057.507.50121,519,728
28 Oct 202216.5017.1815.0015.6015.6010,770,750
27 Oct 202221.5022.4015.7717.0017.0021,657,548
26 Oct 202214.7521.0014.5020.8020.8026,235,545
25 Oct 202212.0015.0012.0014.6014.605,504,586
24 Oct 202212.0013.4011.0012.2512.255,307,214
21 Oct 202212.1012.5011.0011.4011.407,757,230
20 Oct 202212.5013.5011.1312.1012.1012,428,404
19 Oct 202213.2514.0012.6613.1613.165,025,599
18 Oct 202214.7515.0013.3213.9813.985,387,447
17 Oct 202214.5016.0013.5014.5014.506,088,075
14 Oct 202214.7517.0014.0014.8514.8512,990,636
13 Oct 202217.1017.1413.0014.0014.0019,339,641
12 Oct 202218.2518.5016.0016.8016.8010,129,013
11 Oct 202219.5020.0015.0018.3818.3821,767,745
10 Oct 202226.5027.6020.1721.5021.5010,973,121
07 Oct 202229.0030.4524.0026.6026.6014,613,574
06 Oct 202236.0037.0034.0034.0034.001,164,028
05 Oct 202236.0037.1034.0036.0036.001,631,189
04 Oct 202234.5037.0034.0036.0036.002,552,341
03 Oct 202233.5035.0032.0033.2033.201,595,544
30 Sept 202234.0036.0033.0033.1033.102,272,741
29 Sept 202236.0037.0033.0034.0034.001,248,928
28 Sept 202234.0037.3133.0037.0037.002,091,454
27 Sept 202234.5039.0034.0039.0039.003,072,309
26 Sept 202233.0035.0032.8633.5333.531,323,451
23 Sept 202234.0036.0032.3932.8032.802,118,605
22 Sept 202234.0037.0033.0033.0033.002,352,239
21 Sept 202238.0039.0035.0035.0035.002,690,932
20 Sept 202238.5040.0037.0038.2438.241,620,487
16 Sept 202237.5040.0037.0540.0040.003,918,011
15 Sept 202237.5038.0036.0037.7537.751,841,641
14 Sept 202235.0038.0034.0037.3037.301,100,611
13 Sept 202242.0044.0037.0037.0037.002,436,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...