Mail

ARB.L - Argo Blockchain plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	8.88	9.70	8.75	9.20	9.20	1,456,237
01 Jun 2023	8.75	9.00	8.00	9.00	9.00	1,674,387
31 May 2023	8.75	9.00	8.52	8.65	8.65	526,341
30 May 2023	8.75	9.50	8.50	8.88	8.88	808,595
26 May 2023	9.00	9.15	8.50	8.70	8.70	1,217,640
25 May 2023	8.75	9.50	8.50	9.00	9.00	355,563
24 May 2023	9.25	9.19	8.50	9.11	9.11	1,038,570
23 May 2023	9.00	9.50	8.50	9.15	9.15	1,418,800
22 May 2023	9.25	9.50	8.50	9.00	9.00	1,818,885
19 May 2023	8.75	9.50	8.50	9.00	9.00	2,398,336
18 May 2023	8.50	9.50	8.50	8.60	8.60	1,539,069
17 May 2023	9.25	9.50	8.00	8.50	8.50	2,979,615
16 May 2023	9.50	9.50	8.50	9.30	9.30	3,246,018
15 May 2023	10.25	10.50	9.50	9.75	9.75	1,468,986
12 May 2023	10.25	10.50	10.00	10.00	10.00	2,408,168
11 May 2023	10.50	11.00	10.00	10.50	10.50	2,105,126
10 May 2023	10.75	11.50	10.32	10.75	10.75	2,178,308
09 May 2023	11.50	12.00	10.20	10.20	10.20	2,634,745
05 May 2023	11.25	12.00	11.00	11.65	11.65	2,057,404
04 May 2023	12.25	12.50	11.00	11.25	11.25	2,202,656
03 May 2023	12.00	12.50	11.00	11.70	11.70	2,647,468
02 May 2023	12.25	12.50	11.50	11.80	11.80	2,400,345
28 Apr 2023	11.50	12.50	11.00	12.20	12.20	3,750,958
27 Apr 2023	12.00	12.64	11.50	12.64	12.64	1,469,395
26 Apr 2023	12.00	12.50	11.50	12.40	12.40	2,034,211
25 Apr 2023	11.75	12.50	11.00	11.60	11.60	1,653,095
24 Apr 2023	12.00	13.42	11.50	13.42	13.42	1,315,900
21 Apr 2023	12.00	12.50	11.50	12.40	12.40	2,266,720
20 Apr 2023	12.00	12.50	11.50	12.00	12.00	1,865,380
19 Apr 2023	12.00	12.50	11.50	12.50	12.50	2,223,271
18 Apr 2023	12.00	13.00	11.50	12.10	12.10	2,003,774
17 Apr 2023	12.75	13.00	11.50	12.00	12.00	1,744,297
14 Apr 2023	12.75	13.50	12.50	12.75	12.75	6,810,950
13 Apr 2023	12.05	13.00	11.50	12.60	12.60	7,227,917
12 Apr 2023	13.25	13.50	11.50	12.00	12.00	5,337,338
11 Apr 2023	13.25	15.00	13.00	13.25	13.25	7,168,900
06 Apr 2023	12.50	13.00	12.00	12.30	12.30	2,388,843
05 Apr 2023	12.75	13.50	12.00	12.50	12.50	3,225,237
04 Apr 2023	13.50	13.50	12.50	12.60	12.60	2,923,211
03 Apr 2023	13.85	14.00	13.00	13.60	13.60	1,687,113
31 Mar 2023	13.25	14.00	12.52	14.00	14.00	4,356,473
30 Mar 2023	12.75	13.50	12.50	13.06	13.06	1,505,688
29 Mar 2023	12.00	13.50	12.00	12.75	12.75	2,530,041
28 Mar 2023	12.50	12.80	11.50	12.00	12.00	3,420,940
27 Mar 2023	13.50	13.75	12.25	12.75	12.75	2,302,657
24 Mar 2023	14.00	14.50	13.00	13.38	13.38	3,414,154
23 Mar 2023	13.75	15.00	13.40	14.20	14.20	4,639,994
22 Mar 2023	14.75	15.00	14.00	14.25	14.25	3,235,332
21 Mar 2023	14.75	15.50	14.00	14.38	14.38	4,656,718
20 Mar 2023	14.25	16.00	14.00	14.70	14.70	12,488,473
17 Mar 2023	13.75	15.50	13.50	13.50	13.50	9,625,547
16 Mar 2023	13.25	14.00	13.00	13.25	13.25	1,570,940
15 Mar 2023	14.25	14.50	12.88	13.00	13.00	3,181,815
14 Mar 2023	14.00	16.00	13.50	14.50	14.50	12,106,592
13 Mar 2023	12.75	14.00	12.00	13.50	13.50	7,325,174
10 Mar 2023	11.25	12.00	10.00	12.00	12.00	7,102,634
09 Mar 2023	12.75	13.00	12.00	12.38	12.38	1,287,587
08 Mar 2023	13.38	13.75	12.50	12.88	12.88	1,639,409
07 Mar 2023	13.50	14.00	13.00	13.38	13.38	988,878
06 Mar 2023	13.38	13.56	12.50	13.25	13.25	1,615,539
03 Mar 2023	13.75	14.00	12.50	13.50	13.50	4,375,784
02 Mar 2023	14.13	15.00	13.50	13.75	13.75	2,040,340
01 Mar 2023	14.50	15.00	14.00	14.25	14.25	1,487,854
28 Feb 2023	14.25	15.00	13.50	14.13	14.13	1,963,727
27 Feb 2023	13.75	14.50	13.50	14.40	14.40	1,916,979
24 Feb 2023	14.50	15.00	13.50	13.75	13.75	2,735,937
23 Feb 2023	14.00	15.00	14.00	14.50	14.50	1,511,052
22 Feb 2023	14.25	15.00	13.50	14.00	14.00	3,288,863
21 Feb 2023	15.50	16.50	14.50	14.75	14.75	3,418,226
20 Feb 2023	15.00	16.44	15.00	15.50	15.50	3,947,732
17 Feb 2023	15.50	15.50	14.00	15.40	15.40	5,087,960
16 Feb 2023	14.50	16.13	14.00	15.00	15.00	14,813,574
15 Feb 2023	12.50	15.50	11.00	13.00	13.00	10,809,250
14 Feb 2023	14.00	15.00	13.50	14.00	14.00	3,536,084
13 Feb 2023	15.50	16.00	13.25	13.75	13.75	6,756,589
10 Feb 2023	16.13	16.03	14.50	15.38	15.38	7,662,754
09 Feb 2023	18.25	18.00	15.50	16.00	16.00	10,133,545
08 Feb 2023	20.00	20.23	17.00	18.20	18.20	16,477,180
07 Feb 2023	18.00	21.00	17.00	19.25	19.25	22,033,128
06 Feb 2023	15.75	17.00	15.00	16.75	16.75	6,894,197
03 Feb 2023	16.25	16.50	15.50	16.00	16.00	3,837,021
02 Feb 2023	14.75	16.50	14.72	16.38	16.38	8,885,038
01 Feb 2023	15.50	16.00	14.00	14.50	14.50	3,972,501
31 Jan 2023	15.00	16.00	14.50	15.60	15.60	3,878,853
30 Jan 2023	16.38	16.75	15.00	15.00	15.00	7,575,187
27 Jan 2023	16.38	16.85	15.00	15.25	15.25	7,213,568
26 Jan 2023	15.75	17.00	15.50	16.50	16.50	7,607,592
25 Jan 2023	16.50	16.94	14.75	15.45	15.45	10,002,770
24 Jan 2023	16.25	17.50	16.00	16.75	16.75	13,168,660
23 Jan 2023	14.75	16.75	14.80	16.00	16.00	21,254,654
20 Jan 2023	13.50	14.50	13.00	13.88	13.88	5,072,227
19 Jan 2023	13.00	14.00	12.00	13.75	13.75	11,180,599
18 Jan 2023	14.50	15.50	13.00	13.25	13.25	16,221,894
17 Jan 2023	16.13	16.39	14.00	14.00	14.00	16,503,613
16 Jan 2023	13.88	17.04	13.88	15.70	15.70	35,807,030
13 Jan 2023	11.75	13.38	11.75	13.00	13.00	20,675,850
12 Jan 2023	8.88	12.00	9.00	10.97	10.97	19,538,738
11 Jan 2023	9.00	10.00	8.50	9.38	9.38	13,677,863
10 Jan 2023	12.00	12.00	10.00	10.25	10.25	12,053,474
09 Jan 2023	11.63	14.00	11.00	11.80	11.80	14,683,025
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...