UK markets close in 3 hours 49 minutes

Argo Blockchain plc (ARB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
111.25-11.75 (-9.55%)
As of 12:25PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021109.99120.00105.00111.25111.254,533,681
03 Dec 2021127.50132.00120.00123.00123.002,338,982
02 Dec 2021135.00138.00125.00126.00126.002,991,427
01 Dec 2021136.50140.00133.56139.00139.001,942,805
30 Nov 2021128.00141.00125.00141.00141.003,635,768
29 Nov 2021132.50140.00127.00130.00130.002,072,080
26 Nov 2021135.00140.00125.00134.00134.004,195,956
25 Nov 2021140.00145.00130.00142.00142.001,834,610
24 Nov 2021130.00143.00125.00142.00142.002,275,275
23 Nov 2021131.50135.00125.00130.00130.001,369,060
22 Nov 2021135.00140.00129.82132.00132.002,263,845
19 Nov 2021132.50140.00128.00133.00133.003,564,399
18 Nov 2021142.50144.22133.00133.00133.003,112,632
17 Nov 2021146.50155.00135.00140.00140.005,367,343
16 Nov 2021132.50148.00125.00148.00148.007,527,458
15 Nov 2021145.00147.37133.00136.00136.002,458,892
12 Nov 2021141.50145.00130.00144.00144.003,762,776
11 Nov 2021142.50145.00137.00140.60140.604,147,819
10 Nov 2021140.00155.00135.00148.00148.008,729,150
09 Nov 2021134.00140.00130.00134.00134.006,706,071
08 Nov 2021135.00136.90120.00133.00133.008,507,964
05 Nov 2021127.50126.00115.00123.20123.204,605,080
04 Nov 2021126.50130.00120.00125.00125.003,275,049
03 Nov 2021127.50130.00120.00124.00124.004,237,041
02 Nov 2021135.00137.49121.84127.00127.005,377,704
01 Nov 2021122.50135.00118.00130.00130.005,730,123
29 Oct 2021122.50125.00118.00122.00122.002,891,306
28 Oct 2021112.00125.00111.00124.00124.005,890,548
27 Oct 2021122.50123.69112.00112.00112.008,313,887
26 Oct 2021127.50128.70120.00123.00123.005,711,746
25 Oct 2021127.50135.00120.00128.00128.006,851,264
22 Oct 2021136.00140.00124.00124.00124.004,388,426
21 Oct 2021130.00145.00125.00134.00134.0011,211,321
20 Oct 2021128.50135.00124.58132.00132.006,892,924
19 Oct 2021125.00135.00120.00128.00128.004,464,997
18 Oct 2021122.50132.00120.00127.00127.008,788,736
15 Oct 2021115.00127.90110.00120.00120.009,977,066
14 Oct 2021115.00120.00110.00111.00111.002,672,223
13 Oct 2021115.00120.00110.00111.00111.003,318,214
12 Oct 2021115.00125.00110.00113.00113.003,952,207
11 Oct 2021117.50123.50110.00114.00114.003,543,874
08 Oct 2021120.00125.00115.00118.00118.003,285,940
07 Oct 2021117.50125.00115.00119.00119.003,271,242
06 Oct 2021120.00130.00115.00121.40121.404,957,402
05 Oct 2021120.00125.00115.00121.00121.005,291,279
04 Oct 2021126.00130.00115.00120.00120.004,843,930
01 Oct 2021120.50130.00118.00123.00123.008,541,721
30 Sept 2021122.50128.00110.00122.00122.007,426,162
29 Sept 2021119.00127.00115.00119.00119.006,373,951
28 Sept 2021126.00130.00118.00119.80119.8010,325,924
27 Sept 2021125.00135.00120.00127.40127.407,494,691
24 Sept 2021127.50140.00120.00131.00131.0023,232,168
23 Sept 2021147.50160.00135.00142.00142.0015,702,373
22 Sept 2021165.00202.00157.00157.00157.004,691,521
21 Sept 2021160.00170.00155.00167.00167.006,093,157
20 Sept 2021165.00175.00147.00167.00167.008,215,416
17 Sept 2021151.00173.00100.00173.00173.005,629,121
16 Sept 2021155.00160.00145.00153.00153.002,537,333
15 Sept 2021147.50155.00140.00149.00149.006,217,041
14 Sept 2021133.50148.00131.20145.00145.006,714,308
13 Sept 2021133.00140.00130.00131.99131.99139,535
10 Sept 2021137.50145.00130.00133.40133.403,571,821
09 Sept 2021128.50140.00128.20137.00137.002,939,390
08 Sept 2021130.50140.00125.00130.80130.803,993,482
07 Sept 2021147.50149.60130.00134.00134.005,701,869
06 Sept 2021142.50150.00140.00143.00143.002,977,107
03 Sept 2021140.00145.00130.00140.00140.004,000,480
02 Sept 2021137.50145.00135.00140.60140.603,207,858
01 Sept 2021135.00140.00132.60136.00136.001,696,522
31 Aug 2021135.00141.00126.00141.00141.002,052,910
27 Aug 2021135.00140.00130.00134.00134.001,618,901
26 Aug 2021135.00140.00125.00135.00135.002,898,559
25 Aug 2021132.50140.00125.00140.00140.003,359,295
24 Aug 2021140.00145.00125.00131.60131.605,130,896
23 Aug 2021145.00150.00135.00141.00141.006,095,299
20 Aug 2021125.00140.30120.00137.00137.0010,526,725
19 Aug 2021115.50120.06110.00120.00120.001,940,938
18 Aug 2021111.50120.00108.00118.00118.005,473,151
17 Aug 2021123.50125.67110.00110.00110.003,067,348
16 Aug 2021126.00135.00120.00124.60124.601,790,488
13 Aug 2021125.50129.00122.00129.00129.002,428,435
12 Aug 2021126.00130.00120.00125.00125.005,245,774
11 Aug 2021126.00135.00122.40128.00128.004,986,584
10 Aug 2021132.50135.00122.00123.00123.007,101,868
09 Aug 2021137.50140.00115.00130.00130.0016,844,939
06 Aug 2021130.00135.00125.00131.00131.004,159,939
05 Aug 2021127.50130.00120.00127.20127.203,507,491
04 Aug 2021130.00135.00124.00127.00127.005,632,660
03 Aug 2021135.00140.00125.00134.00134.002,492,910
02 Aug 2021133.50140.00125.00135.00135.003,430,591
30 Jul 2021132.50135.00120.00134.20134.204,004,143
29 Jul 2021134.00140.0070.00132.00132.002,797,957
28 Jul 2021140.00145.00130.00134.00134.005,922,738
27 Jul 2021127.50140.00120.00133.00133.008,416,776
26 Jul 2021140.00150.00125.00137.00137.0012,494,514
23 Jul 2021112.00120.00105.00110.60110.603,914,878
22 Jul 2021112.50130.00110.00115.00115.009,600,585
21 Jul 202190.00112.0089.10111.00111.0013,485,590
20 Jul 202186.5095.0083.0085.9085.908,906,164
19 Jul 202199.00107.0086.1097.0097.003,931,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...