ARB.L - Argo Blockchain plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20207.147.427.007.197.192,490,557
16 Jan 20206.956.976.767.007.001,589,456
15 Jan 20206.807.186.906.906.903,002,148
14 Jan 20206.607.186.607.007.005,183,463
13 Jan 20206.857.006.006.606.602,182,181
10 Jan 20206.206.856.006.856.856,155,700
09 Jan 20206.806.806.026.306.305,346,546
08 Jan 20206.807.106.706.856.855,933,902
07 Jan 20206.657.006.466.556.557,163,585
06 Jan 20206.306.956.106.406.405,776,615
03 Jan 20205.906.345.736.306.305,072,059
02 Jan 20205.656.205.535.905.902,270,426
31 Dec 20195.555.705.405.605.603,565,465
30 Dec 20195.555.705.405.705.702,580,638
27 Dec 20195.655.805.415.555.553,689,528
24 Dec 20195.605.765.335.655.652,077,998
23 Dec 20195.155.755.185.605.603,785,132
20 Dec 20195.355.275.105.155.151,413,636
19 Dec 20195.405.504.935.355.353,329,336
18 Dec 20194.955.424.805.405.403,112,741
17 Dec 20195.155.124.884.954.952,390,502
16 Dec 20195.455.385.125.205.202,315,837
13 Dec 20195.305.505.205.505.501,462,158
12 Dec 20195.305.405.165.305.303,435,552
11 Dec 20195.405.405.205.305.302,336,644
10 Dec 20195.555.505.305.405.401,696,447
09 Dec 20195.705.725.505.605.601,556,337
06 Dec 20195.705.755.605.705.70948,805
05 Dec 20195.855.795.605.705.70979,108
04 Dec 20195.755.855.555.855.851,698,179
03 Dec 20196.106.095.765.855.851,597,732
02 Dec 20196.206.145.906.106.103,083,513
29 Nov 20196.006.356.006.306.306,300,840
28 Nov 20195.806.005.756.006.003,763,138
27 Nov 20195.855.885.655.855.851,883,981
26 Nov 20195.906.005.765.855.854,040,873
25 Nov 20195.705.945.355.905.905,531,039
22 Nov 20195.755.795.505.755.757,366,331
21 Nov 20196.056.005.605.855.853,813,250
20 Nov 20196.106.205.906.056.051,660,398
19 Nov 20195.956.155.856.106.102,906,362
18 Nov 20196.206.195.906.056.051,775,776
15 Nov 20196.156.346.036.206.207,297,157
14 Nov 20196.556.546.006.206.206,653,712
13 Nov 20196.356.596.306.556.553,832,443
12 Nov 20196.707.106.406.356.353,439,902
11 Nov 20197.006.976.616.706.702,198,899
08 Nov 20197.157.116.726.846.843,724,727
07 Nov 20197.257.307.027.157.151,796,592
06 Nov 20197.307.697.207.407.403,782,824
05 Nov 20197.507.506.807.307.305,449,998
04 Nov 20197.407.567.307.507.501,485,450
01 Nov 20197.807.747.317.407.401,285,562
31 Oct 20197.707.797.337.807.802,327,170
30 Oct 20197.908.087.377.707.702,591,182
29 Oct 20197.757.697.357.557.552,641,813
28 Oct 20197.758.406.327.657.6512,285,633
25 Oct 20196.756.686.326.606.603,873,714
24 Oct 20196.856.796.366.756.752,445,140
23 Oct 20197.107.396.516.856.852,656,515
22 Oct 20197.107.506.727.257.251,777,155
21 Oct 20196.757.506.607.007.002,947,217
18 Oct 20197.007.006.556.756.752,940,043
17 Oct 20197.107.196.807.007.001,810,656
16 Oct 20197.607.356.717.107.104,753,238
15 Oct 20197.707.577.157.607.601,861,203
14 Oct 20197.658.087.307.707.703,458,000
11 Oct 20197.858.087.427.657.652,524,987
10 Oct 20198.258.287.768.108.101,687,971
09 Oct 20198.258.487.307.507.505,600,497
08 Oct 20199.159.608.008.258.253,246,733
07 Oct 20197.408.486.868.358.355,763,862
04 Oct 20197.607.547.207.607.601,200,534
03 Oct 20197.757.807.207.607.603,138,236
02 Oct 20198.007.997.557.907.902,908,859
01 Oct 20198.008.387.508.008.002,728,921
30 Sep 20197.807.857.307.857.854,083,961
27 Sep 20197.958.247.617.807.803,615,797
26 Sep 20198.308.247.808.248.243,326,363
25 Sep 20199.059.308.008.508.508,623,427
24 Sep 20199.359.398.809.059.053,361,614
23 Sep 20199.909.799.089.359.353,367,530
20 Sep 20199.2010.309.159.909.902,476,185
19 Sep 20199.559.809.019.209.204,726,695
18 Sep 20199.709.789.259.509.501,912,915
17 Sep 20199.9010.689.359.709.704,990,008
16 Sep 201910.1510.139.869.909.901,175,344
13 Sep 20199.8010.509.7310.1510.151,284,237
12 Sep 20199.2510.008.819.809.803,975,468
11 Sep 201910.059.899.009.259.254,323,109
10 Sep 201910.0510.509.6010.0510.053,073,747
09 Sep 201910.7010.709.6210.0510.054,114,667
06 Sep 201910.6010.9010.2010.7010.704,731,961
05 Sep 201910.6511.1810.3010.6010.604,834,923
04 Sep 201910.7511.2510.4111.0011.006,603,588
03 Sep 20199.6510.959.5010.7510.7512,582,408
02 Sep 20198.8010.008.809.659.653,919,910
30 Aug 20199.109.008.608.608.601,219,439
29 Aug 201910.0010.008.389.009.005,978,868
28 Aug 201910.0510.959.7010.0010.007,014,106
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more