UK Markets close in 5 hrs 49 mins

Argo Blockchain plc (ARB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
29.40-4.60 (-13.53%)
As of 10:24AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202230.0030.4528.0029.4029.405,878,042
06 Oct 202236.0037.0034.0034.0034.001,164,028
05 Oct 202236.0037.1034.0036.0036.001,631,189
04 Oct 202234.5037.0034.0036.0036.002,552,341
03 Oct 202233.5035.0032.0033.2033.201,595,544
30 Sept 202234.0036.0033.0033.1033.102,272,741
29 Sept 202236.0037.0033.0034.0034.001,248,928
28 Sept 202234.0037.3133.0037.0037.002,091,454
27 Sept 202234.5039.0034.0039.0039.003,072,309
26 Sept 202233.0035.0032.8633.5333.531,323,451
23 Sept 202234.0036.0032.3932.8032.802,118,605
22 Sept 202234.0037.0033.0033.0033.002,352,239
21 Sept 202238.0039.0035.0035.0035.002,690,932
20 Sept 202238.5040.0037.0038.2438.241,620,487
16 Sept 202237.5040.0037.0540.0040.003,918,011
15 Sept 202237.5038.0036.0037.7537.751,841,641
14 Sept 202235.0038.0034.0037.3037.301,100,611
13 Sept 202242.0044.0037.0037.0037.002,436,353
12 Sept 202240.9743.0040.0041.0041.002,720,856
09 Sept 202234.5040.0034.0039.5039.503,893,656
08 Sept 202233.5035.0033.0034.6034.602,672,065
07 Sept 202233.0035.0031.0033.5033.506,894,151
06 Sept 202238.5038.6935.0035.2535.254,189,394
05 Sept 202238.5040.0035.0038.5038.501,342,933
02 Sept 202239.0043.0038.0041.4041.401,333,393
01 Sept 202240.5043.0038.9939.0039.001,497,308
31 Aug 202237.0043.0036.0042.0042.005,171,539
30 Aug 202237.5039.0035.0036.0036.002,011,755
26 Aug 202240.5042.0037.0038.0038.001,731,519
25 Aug 202240.0042.0038.1241.0041.00862,740
24 Aug 202240.5043.0039.8041.0041.001,579,906
23 Aug 202239.0042.0037.0040.7840.781,216,215
22 Aug 202241.5042.9437.5039.0039.002,149,085
19 Aug 202244.0045.0040.0040.9540.953,632,582
18 Aug 202246.5047.1145.0046.0046.00785,218
17 Aug 202249.0050.0045.0046.9046.902,007,729
16 Aug 202250.0052.0047.4047.4047.401,331,788
15 Aug 202248.5052.0048.0049.6049.601,829,327
12 Aug 202249.0050.0046.0048.7048.701,714,727
11 Aug 202244.0051.0043.0049.0049.005,300,954
10 Aug 202241.0045.0040.0045.0045.003,044,979
09 Aug 202243.0045.0040.0040.9540.951,772,174
08 Aug 202240.0044.0039.7241.0041.002,102,310
05 Aug 202237.5041.9637.0540.0040.001,432,577
04 Aug 202239.0042.0038.0040.8040.801,137,954
03 Aug 202238.5040.0037.0038.9038.901,264,587
02 Aug 202238.5040.0035.0038.0038.001,439,010
01 Aug 202236.5040.0036.0037.4037.401,480,033
29 Jul 202238.0040.0037.0037.0037.001,586,995
28 Jul 202238.0040.0035.0038.0038.00880,088
27 Jul 202234.0038.0034.0035.9035.90784,503
26 Jul 202236.5037.0034.0034.0034.001,048,970
25 Jul 202237.0040.0036.0037.0037.001,135,981
22 Jul 202238.5043.0037.0040.4040.401,481,418
21 Jul 202239.5040.0437.0038.5038.501,926,848
20 Jul 202238.5043.0035.0041.0041.006,385,696
19 Jul 202235.0037.0033.0036.0036.001,104,219
18 Jul 202234.0038.0034.0034.7034.702,525,603
15 Jul 202233.2535.0032.6333.6033.601,524,740
14 Jul 202234.0035.0031.5033.2533.251,147,158
13 Jul 202234.0035.0031.0033.0033.001,737,037
12 Jul 202234.5035.0032.0034.0034.002,103,433
11 Jul 202233.5038.0035.0035.0035.001,071,777
08 Jul 202236.5037.7535.0036.0036.001,581,118
07 Jul 202234.5036.0032.6635.0035.001,572,849
06 Jul 202235.0037.0034.0034.3034.302,254,363
05 Jul 202234.5037.0032.0034.0034.002,284,213
04 Jul 202232.0035.0031.0034.0034.001,243,503
01 Jul 202231.0034.0030.0033.0033.002,282,469
30 Jun 202233.0033.7530.0033.5033.504,550,372
29 Jun 202234.0036.0033.0034.5034.501,847,157
28 Jun 202234.5038.0034.7535.0035.004,768,970
27 Jun 202236.0036.7033.0034.2034.201,352,762
24 Jun 202235.0037.0033.0035.4035.402,165,837
23 Jun 202234.7537.0033.0034.4034.404,157,495
22 Jun 202237.0038.0033.0034.0034.003,204,778
21 Jun 202233.0040.0033.0039.3039.308,676,991
20 Jun 202231.5035.0028.4434.5034.505,922,042
17 Jun 202232.5034.0030.0030.0030.004,950,770
16 Jun 202233.5035.0030.7732.0032.002,541,915
15 Jun 202236.0036.0030.0032.5032.506,815,853
14 Jun 202236.5038.0034.0035.2035.206,486,576
13 Jun 202240.0045.0035.0037.8037.809,784,804
10 Jun 202250.0053.0045.0045.0045.001,289,681
09 Jun 202250.0052.0045.0048.0048.00935,138
08 Jun 202247.5052.0045.0047.5047.50861,458
07 Jun 202246.5050.0045.0049.2449.241,851,867
06 Jun 202252.5055.0045.0052.0052.001,361,140
01 Jun 202251.0052.3946.0049.5049.501,175,778
31 May 202249.0055.0049.5552.0052.003,390,417
30 May 202247.5055.0045.0048.0048.002,643,691
27 May 202245.0050.0043.0046.8046.802,950,988
26 May 202247.5050.0043.0045.0045.003,404,318
25 May 202246.5047.0043.0045.0045.003,215,537
24 May 202248.5055.0044.0045.5045.502,609,910
23 May 202251.5055.0045.0049.0049.001,587,120
20 May 202252.5055.0045.0049.2049.203,033,767
19 May 202247.5055.0045.0055.0055.001,523,518
18 May 202252.5055.0045.0048.0048.001,929,352
17 May 202250.5055.0049.3851.0051.003,103,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...