UK markets open in 3 hours 39 minutes

Argo Blockchain plc (ARB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18.60+2.08 (+12.59%)
At close: 04:40PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.000.000.0018.6018.601,026,264
23 Feb 202417.5017.5016.5016.5216.522,492,140
22 Feb 202417.2519.0016.5017.5017.504,765,070
21 Feb 202418.2518.5016.5017.0017.007,361,862
20 Feb 202420.2520.5017.5018.2018.207,207,648
19 Feb 202420.2521.5019.0020.0020.005,105,446
16 Feb 202420.7521.0019.1720.2020.206,587,385
15 Feb 202421.7523.0019.7520.7020.7015,753,520
14 Feb 202419.5024.0019.3021.1021.1022,122,644
13 Feb 202422.2523.5018.0019.5019.5020,034,150
12 Feb 202419.0023.0018.4421.4521.4519,365,287
09 Feb 202416.0020.5016.1718.0018.0018,769,610
08 Feb 202414.2515.5013.6915.1815.187,444,247
07 Feb 202414.0014.1913.0013.4013.402,927,336
06 Feb 202414.5015.0013.0014.2514.257,581,427
05 Feb 202415.2516.0014.0014.3014.306,750,755
02 Feb 202416.0016.5015.5016.0016.003,404,988
01 Feb 202416.2516.1815.5015.7015.702,492,706
31 Jan 202417.0017.0015.5016.2016.203,508,139
30 Jan 202417.7518.0016.5017.0017.008,172,070
29 Jan 202416.7518.0016.5017.7017.7014,252,488
26 Jan 202414.7516.9014.5016.9016.906,851,961
25 Jan 202415.2515.5014.5014.7514.751,510,823
24 Jan 202414.5017.0014.0015.4015.405,541,525
23 Jan 202414.5015.1313.5014.5014.504,429,978
22 Jan 202413.7516.0013.5015.0015.007,251,178
19 Jan 202414.5015.5013.5013.8013.8011,033,330
18 Jan 202416.0016.0015.0015.7015.704,226,134
17 Jan 202416.5017.0015.5015.7515.753,696,224
16 Jan 202415.2517.5015.0016.3016.309,841,037
15 Jan 202415.9317.0014.5015.0015.0013,328,359
12 Jan 202418.5019.1015.5016.0016.0028,102,934
11 Jan 202421.2523.5019.0019.1019.1047,107,894
10 Jan 202419.2521.2519.0020.3020.3018,510,208
09 Jan 202422.7522.2520.8321.0021.0022,354,971
08 Jan 202422.0026.0021.3022.0022.0032,112,338
05 Jan 202429.5029.6927.0027.1327.136,696,616
04 Jan 202428.2531.0027.0029.5029.5011,120,807
03 Jan 202432.0033.0023.0028.0028.0030,217,770
02 Jan 202431.0036.0029.3032.0032.0026,640,533
29 Dec 202328.7531.0026.5029.0029.007,680,431
28 Dec 202326.0032.0020.1229.2029.2030,826,379
27 Dec 202321.2528.0020.5026.0026.0025,129,094
22 Dec 202318.0020.0017.5019.4019.408,391,216
21 Dec 202316.5017.5016.0017.3817.385,971,754
20 Dec 202315.2516.5015.0016.5016.508,953,906
19 Dec 202315.0016.0014.5015.5015.507,704,213
18 Dec 202314.0015.5013.0014.7014.708,638,889
15 Dec 202313.7515.0013.0014.6214.629,336,897
14 Dec 202312.2514.0012.0014.0014.006,509,404
13 Dec 202312.5013.0011.5012.5012.505,319,689
12 Dec 202312.0013.0011.5012.5412.543,544,070
11 Dec 202313.2513.5011.6112.1012.108,725,325
08 Dec 202312.7513.5112.0513.2513.253,332,414
07 Dec 202313.5013.7011.5012.7512.756,696,087
06 Dec 202312.2514.5012.0013.5013.5018,376,626
05 Dec 202310.7512.5010.1512.4012.4011,191,249
04 Dec 20239.1311.009.0010.5010.5019,389,408
01 Dec 20238.639.008.458.808.802,689,089
30 Nov 20238.508.758.488.508.50547,892
29 Nov 20238.509.008.258.508.502,369,139
28 Nov 20238.758.808.258.498.491,324,059
27 Nov 20238.759.008.258.758.751,466,334
24 Nov 20238.389.008.008.758.752,145,514
23 Nov 20238.388.758.258.388.381,290,692
22 Nov 20238.508.758.258.388.381,286,597
21 Nov 20238.759.008.308.508.50992,619
20 Nov 20238.509.008.318.708.701,735,363
17 Nov 20238.639.008.258.408.402,174,737
16 Nov 20238.439.108.258.558.554,420,800
15 Nov 20238.008.757.758.508.505,188,456
14 Nov 20238.388.507.507.757.756,647,150
13 Nov 20239.259.508.258.508.506,838,906
10 Nov 202310.0010.078.808.808.807,063,810
09 Nov 20238.7511.008.509.909.909,638,693
08 Nov 20238.759.008.508.728.722,324,892
07 Nov 20239.139.258.508.658.651,773,228
06 Nov 20238.889.508.509.009.002,032,493
03 Nov 20239.389.508.508.888.884,779,685
02 Nov 20239.259.759.009.139.133,231,589
01 Nov 20239.5010.009.009.039.033,862,716
31 Oct 20239.509.759.259.359.351,090,957
30 Oct 20239.3810.008.009.529.526,037,355
27 Oct 20239.509.759.009.389.381,954,194
26 Oct 202310.2510.749.009.709.706,841,519
25 Oct 202310.2510.509.0010.3010.307,478,403
24 Oct 20239.2510.509.009.809.8021,855,947
23 Oct 20238.509.507.608.508.507,289,744
20 Oct 20237.759.007.508.258.256,856,091
19 Oct 20237.758.007.507.507.50341,223
18 Oct 20237.758.007.507.507.501,161,688
17 Oct 20237.888.257.507.757.751,122,281
16 Oct 20237.759.007.507.907.904,290,124
13 Oct 20237.758.007.507.507.501,153,242
12 Oct 20237.758.007.507.507.50635,086
11 Oct 20237.758.007.507.757.75315,065
10 Oct 20237.758.007.507.807.80539,564
09 Oct 20237.758.257.407.407.401,861,791
06 Oct 20238.258.507.507.757.752,227,890
05 Oct 20238.258.308.148.258.25451,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...