Argo Blockchain plc (ARB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:59AM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 16.25 | 16.45 | 15.50 | 15.58 | 15.58 | 1,475,268 |
| 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 |
| 06 Jan 2023 | 13.75 | 16.00 | 11.25 | 11.75 | 11.75 | 29,267,731 |
| 05 Jan 2023 | 10.75 | 18.00 | 10.07 | 14.00 | 14.00 | 73,358,373 |
| 04 Jan 2023 | 7.75 | 12.00 | 7.00 | 11.00 | 11.00 | 54,773,970 |
| 03 Jan 2023 | 6.50 | 8.00 | 6.50 | 7.30 | 7.30 | 16,475,169 |
| 30 Dec 2022 | 6.75 | 7.00 | 5.50 | 6.30 | 6.30 | 4,223,744 |
| 29 Dec 2022 | 6.50 | 7.50 | 5.50 | 6.50 | 6.50 | 13,945,759 |
| 28 Dec 2022 | 5.00 | 9.50 | 3.66 | 6.50 | 6.50 | 37,681,659 |
| 23 Dec 2022 | 3.13 | 4.00 | 3.00 | 3.75 | 3.75 | 4,188,007 |
| 22 Dec 2022 | 3.13 | 3.25 | 2.75 | 3.00 | 3.00 | 2,401,419 |
| 21 Dec 2022 | 3.25 | 3.50 | 3.03 | 3.25 | 3.25 | 2,034,880 |
| 20 Dec 2022 | 3.10 | 3.50 | 3.00 | 3.40 | 3.40 | 2,433,616 |
| 19 Dec 2022 | 3.13 | 3.75 | 2.70 | 3.20 | 3.20 | 7,231,162 |
| 16 Dec 2022 | 3.75 | 4.00 | 2.50 | 2.50 | 2.50 | 7,708,502 |
| 15 Dec 2022 | 3.75 | 4.25 | 3.50 | 3.65 | 3.65 | 3,196,779 |
| 14 Dec 2022 | 3.88 | 4.25 | 3.00 | 4.00 | 4.00 | 13,006,259 |
| 13 Dec 2022 | 4.75 | 5.55 | 2.00 | 4.00 | 4.00 | 32,023,805 |
| 12 Dec 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 09 Dec 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 08 Dec 2022 | 6.25 | 6.70 | 6.00 | 6.70 | 6.70 | 4,092,873 |
| 07 Dec 2022 | 6.38 | 6.75 | 6.00 | 6.50 | 6.50 | 8,060,287 |
| 06 Dec 2022 | 5.75 | 6.60 | 5.50 | 6.60 | 6.60 | 3,753,254 |
| 05 Dec 2022 | 5.38 | 6.50 | 5.25 | 6.10 | 6.10 | 5,696,149 |
| 02 Dec 2022 | 5.25 | 6.00 | 4.50 | 6.00 | 6.00 | 13,988,985 |
| 01 Dec 2022 | 5.75 | 6.00 | 5.09 | 5.25 | 5.25 | 10,277,652 |
| 30 Nov 2022 | 6.25 | 6.50 | 5.50 | 5.50 | 5.50 | 31,946,483 |
| 29 Nov 2022 | 6.50 | 7.00 | 6.24 | 6.30 | 6.30 | 2,785,413 |
| 28 Nov 2022 | 6.75 | 7.00 | 6.25 | 6.50 | 6.50 | 2,400,967 |
| 25 Nov 2022 | 6.88 | 7.50 | 6.50 | 6.75 | 6.75 | 1,664,727 |
| 24 Nov 2022 | 6.88 | 7.09 | 6.75 | 6.80 | 6.80 | 2,056,000 |
| 23 Nov 2022 | 6.75 | 7.25 | 6.69 | 7.00 | 7.00 | 2,096,018 |
| 22 Nov 2022 | 6.88 | 7.50 | 6.30 | 6.70 | 6.70 | 7,148,729 |
| 21 Nov 2022 | 7.38 | 7.50 | 6.00 | 7.25 | 7.25 | 10,151,901 |
| 18 Nov 2022 | 7.00 | 7.50 | 6.75 | 7.50 | 7.50 | 2,976,939 |
| 17 Nov 2022 | 7.38 | 7.75 | 6.50 | 7.00 | 7.00 | 5,898,887 |
| 16 Nov 2022 | 7.75 | 8.00 | 7.16 | 7.50 | 7.50 | 2,096,934 |
| 15 Nov 2022 | 7.88 | 8.25 | 7.50 | 7.75 | 7.75 | 4,055,031 |
| 14 Nov 2022 | 8.13 | 8.75 | 7.50 | 7.80 | 7.80 | 4,951,631 |
| 11 Nov 2022 | 7.88 | 9.00 | 7.75 | 8.50 | 8.50 | 14,627,720 |
| 10 Nov 2022 | 6.50 | 8.25 | 6.27 | 8.00 | 8.00 | 9,504,885 |
| 09 Nov 2022 | 6.75 | 7.50 | 6.27 | 6.75 | 6.75 | 11,553,523 |
| 08 Nov 2022 | 7.50 | 8.00 | 6.25 | 7.40 | 7.40 | 20,341,307 |
| 07 Nov 2022 | 8.50 | 9.50 | 7.50 | 7.75 | 7.75 | 10,355,968 |
| 04 Nov 2022 | 7.63 | 10.00 | 7.50 | 8.00 | 8.00 | 35,214,977 |
| 03 Nov 2022 | 7.00 | 8.00 | 6.50 | 7.40 | 7.40 | 11,813,132 |
| 02 Nov 2022 | 7.50 | 8.00 | 6.50 | 6.80 | 6.80 | 13,970,990 |
| 01 Nov 2022 | 7.50 | 8.50 | 6.36 | 7.50 | 7.50 | 37,026,178 |
| 31 Oct 2022 | 7.25 | 10.00 | 4.05 | 7.50 | 7.50 | 121,519,728 |
| 28 Oct 2022 | 16.50 | 17.18 | 15.00 | 15.60 | 15.60 | 10,770,750 |
| 27 Oct 2022 | 21.50 | 22.40 | 15.77 | 17.00 | 17.00 | 21,657,548 |
| 26 Oct 2022 | 14.75 | 21.00 | 14.50 | 20.80 | 20.80 | 26,235,545 |
| 25 Oct 2022 | 12.00 | 15.00 | 12.00 | 14.60 | 14.60 | 5,504,586 |
| 24 Oct 2022 | 12.00 | 13.40 | 11.00 | 12.25 | 12.25 | 5,307,214 |
| 21 Oct 2022 | 12.10 | 12.50 | 11.00 | 11.40 | 11.40 | 7,757,230 |
| 20 Oct 2022 | 12.50 | 13.50 | 11.13 | 12.10 | 12.10 | 12,428,404 |
| 19 Oct 2022 | 13.25 | 14.00 | 12.66 | 13.16 | 13.16 | 5,025,599 |
| 18 Oct 2022 | 14.75 | 15.00 | 13.32 | 13.98 | 13.98 | 5,387,447 |
| 17 Oct 2022 | 14.50 | 16.00 | 13.50 | 14.50 | 14.50 | 6,088,075 |
| 14 Oct 2022 | 14.75 | 17.00 | 14.00 | 14.85 | 14.85 | 12,990,636 |
| 13 Oct 2022 | 17.10 | 17.14 | 13.00 | 14.00 | 14.00 | 19,339,641 |
| 12 Oct 2022 | 18.25 | 18.50 | 16.00 | 16.80 | 16.80 | 10,129,013 |
| 11 Oct 2022 | 19.50 | 20.00 | 15.00 | 18.38 | 18.38 | 21,767,745 |
| 10 Oct 2022 | 26.50 | 27.60 | 20.17 | 21.50 | 21.50 | 10,973,121 |
| 07 Oct 2022 | 29.00 | 30.45 | 24.00 | 26.60 | 26.60 | 14,613,574 |
| 06 Oct 2022 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | 1,164,028 |
| 05 Oct 2022 | 36.00 | 37.10 | 34.00 | 36.00 | 36.00 | 1,631,189 |
| 04 Oct 2022 | 34.50 | 37.00 | 34.00 | 36.00 | 36.00 | 2,552,341 |
| 03 Oct 2022 | 33.50 | 35.00 | 32.00 | 33.20 | 33.20 | 1,595,544 |
| 30 Sept 2022 | 34.00 | 36.00 | 33.00 | 33.10 | 33.10 | 2,272,741 |
| 29 Sept 2022 | 36.00 | 37.00 | 33.00 | 34.00 | 34.00 | 1,248,928 |
| 28 Sept 2022 | 34.00 | 37.31 | 33.00 | 37.00 | 37.00 | 2,091,454 |
| 27 Sept 2022 | 34.50 | 39.00 | 34.00 | 39.00 | 39.00 | 3,072,309 |
| 26 Sept 2022 | 33.00 | 35.00 | 32.86 | 33.53 | 33.53 | 1,323,451 |
| 23 Sept 2022 | 34.00 | 36.00 | 32.39 | 32.80 | 32.80 | 2,118,605 |
| 22 Sept 2022 | 34.00 | 37.00 | 33.00 | 33.00 | 33.00 | 2,352,239 |
| 21 Sept 2022 | 38.00 | 39.00 | 35.00 | 35.00 | 35.00 | 2,690,932 |
| 20 Sept 2022 | 38.50 | 40.00 | 37.00 | 38.24 | 38.24 | 1,620,487 |
| 16 Sept 2022 | 37.50 | 40.00 | 37.05 | 40.00 | 40.00 | 3,918,011 |
| 15 Sept 2022 | 37.50 | 38.00 | 36.00 | 37.75 | 37.75 | 1,841,641 |
| 14 Sept 2022 | 35.00 | 38.00 | 34.00 | 37.30 | 37.30 | 1,100,611 |
| 13 Sept 2022 | 42.00 | 44.00 | 37.00 | 37.00 | 37.00 | 2,436,353 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
