UK markets closed

Argo Blockchain plc (ARB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
250.00+30.00 (+13.64%)
At close: 4:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Mar 2021249.50265.00240.00250.00250.004,330,882
05 Mar 2021245.00265.00220.00220.00220.0017,510,728
04 Mar 2021267.50285.00250.00270.00270.0010,144,643
03 Mar 2021290.00305.00275.00279.00279.0011,165,096
02 Mar 2021272.50281.00260.00266.00266.007,694,069
01 Mar 2021230.00275.00221.00270.00270.0010,101,998
26 Feb 2021217.50260.00210.00245.00245.0015,525,591
25 Feb 2021270.00280.00235.00262.00262.0017,617,324
24 Feb 2021205.00255.00200.00235.00235.0019,722,842
23 Feb 2021240.00250.00195.00213.00213.0039,036,909
22 Feb 2021305.00320.00220.00268.00268.0032,941,200
19 Feb 2021280.00295.00255.00282.00282.0018,044,052
18 Feb 2021332.50340.53255.00280.00280.0037,393,566
17 Feb 2021275.00295.00250.00284.00284.0037,848,363
16 Feb 2021190.00255.00187.60242.00242.0056,134,556
15 Feb 2021185.00200.00160.00188.00188.0031,083,223
12 Feb 2021135.00145.00130.00143.00143.0020,763,412
11 Feb 2021125.00138.00110.00134.50134.5021,550,283
10 Feb 2021131.00133.00110.00123.00123.0024,605,734
09 Feb 2021135.00145.00122.00129.50129.5031,874,805
08 Feb 2021105.00120.0095.00117.00117.0035,788,005
05 Feb 202193.50102.0093.3397.2097.2012,448,927
04 Feb 202197.50102.0091.0096.0096.0020,747,479
03 Feb 2021105.00110.0089.0094.4094.4015,132,824
02 Feb 202186.5090.0080.0085.8085.808,728,499
01 Feb 202177.5088.0075.0082.0082.0010,851,055
29 Jan 202182.5099.0075.0088.0088.0047,254,273
28 Jan 202172.5075.0024.0072.0072.0011,572,069
27 Jan 202177.5080.0068.0072.0072.0014,770,450
26 Jan 202177.5080.0070.0078.0078.0015,812,940
25 Jan 202180.0090.0076.0084.0084.0023,558,658
22 Jan 202167.5083.1360.0077.6077.6030,920,173
21 Jan 202185.0086.5037.0071.4071.4039,876,423
20 Jan 202186.5095.0077.0083.0083.0029,344,210
19 Jan 202190.50101.0087.7794.0094.0017,934,990
18 Jan 202195.00100.1684.0090.0090.0042,987,638
15 Jan 2021112.00115.1899.00107.00107.0023,627,615
14 Jan 2021122.50124.00105.00117.50117.5029,788,637
13 Jan 2021105.00115.0095.00102.00102.0020,620,696
12 Jan 2021112.50120.0095.00101.00101.0033,765,669
11 Jan 202182.50120.0075.0095.0095.0055,804,830
08 Jan 2021105.00145.0095.00117.50117.5065,806,461
07 Jan 2021105.00131.0096.00125.50125.5088,134,547
06 Jan 202165.0082.0062.0079.8079.8074,933,223
05 Jan 202146.5065.0045.0056.0056.0048,029,203
04 Jan 202141.0052.0033.0047.1047.1055,698,121
31 Dec 202034.5036.0032.0033.0033.0011,559,272
30 Dec 202033.5040.0029.5034.0034.0045,554,587
29 Dec 202026.5040.0026.0033.0033.0061,451,791
24 Dec 202017.7519.5017.5119.0019.006,375,708
23 Dec 202015.7518.3715.6017.7017.7019,775,610
22 Dec 202015.2516.0014.2215.9015.9012,291,329
21 Dec 202014.0015.5013.5015.5015.509,198,338
18 Dec 202015.1315.5013.5014.0014.0010,536,541
17 Dec 202013.2515.5013.2015.0015.0026,244,425
16 Dec 202011.0012.5510.2512.5512.5518,129,995
15 Dec 202011.2511.5010.8010.8010.804,404,350
14 Dec 202010.3211.5010.0011.0011.005,636,744
11 Dec 202010.5010.609.6010.1010.102,983,435
10 Dec 202010.1011.0510.2210.5010.502,254,980
09 Dec 202010.6010.709.7010.1010.103,725,753
08 Dec 202011.0011.5010.6010.6010.602,517,660
07 Dec 202010.7511.5010.5010.8510.853,959,152
04 Dec 202011.2511.5010.5011.0011.005,435,894
03 Dec 202011.2511.5010.5011.2511.255,849,197
02 Dec 202011.7511.7511.0011.1011.105,325,056
01 Dec 202011.9012.5011.0011.6011.609,620,025
30 Nov 202011.2512.5010.5511.8511.8517,968,886
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...