Argo Blockchain plc (ARB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.50 | 12.50 | 11.27 | 12.00 | 12.00 | 826,467 |
| 25 Jul 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 920,997 |
| 24 Jul 2024 | 11.75 | 12.00 | 11.05 | 11.60 | 11.60 | 1,443,377 |
| 23 Jul 2024 | 12.00 | 12.50 | 11.50 | 12.14 | 12.14 | 3,391,609 |
| 22 Jul 2024 | 10.75 | 12.78 | 10.50 | 12.20 | 12.20 | 4,482,960 |
| 19 Jul 2024 | 11.00 | 12.00 | 9.00 | 10.74 | 10.74 | 2,848,760 |
| 18 Jul 2024 | 12.00 | 12.18 | 10.24 | 11.25 | 11.25 | 3,906,902 |
| 17 Jul 2024 | 10.75 | 12.50 | 10.50 | 12.00 | 12.00 | 6,485,921 |
| 16 Jul 2024 | 9.00 | 10.50 | 8.50 | 10.00 | 10.00 | 3,498,600 |
| 15 Jul 2024 | 8.50 | 9.50 | 8.00 | 9.00 | 9.00 | 1,669,573 |
| 12 Jul 2024 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | 892,896 |
| 11 Jul 2024 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 444,883 |
| 10 Jul 2024 | 8.75 | 9.00 | 8.00 | 9.00 | 9.00 | 1,322,596 |
| 09 Jul 2024 | 8.50 | 9.00 | 8.00 | 8.75 | 8.75 | 327,858 |
| 08 Jul 2024 | 8.50 | 9.00 | 7.50 | 8.50 | 8.50 | 1,213,525 |
| 05 Jul 2024 | 8.25 | 9.00 | 7.50 | 8.50 | 8.50 | 843,390 |
| 04 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 634,630 |
| 03 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 415,631 |
| 02 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 584,800 |
| 01 Jul 2024 | 8.50 | 9.50 | 8.00 | 9.20 | 9.20 | 1,228,339 |
| 28 Jun 2024 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | 713,398 |
| 27 Jun 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 665,924 |
| 26 Jun 2024 | 8.50 | 9.00 | 8.00 | 8.80 | 8.80 | 1,019,159 |
| 25 Jun 2024 | 7.75 | 8.50 | 7.50 | 8.40 | 8.40 | 2,375,920 |
| 24 Jun 2024 | 8.63 | 9.00 | 7.50 | 7.80 | 7.80 | 2,533,451 |
| 21 Jun 2024 | 9.25 | 9.50 | 8.00 | 8.50 | 8.50 | 7,533,700 |
| 20 Jun 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 1,140,953 |
| 19 Jun 2024 | 9.45 | 9.95 | 9.11 | 9.25 | 9.25 | 782,728 |
| 18 Jun 2024 | 9.45 | 9.90 | 9.00 | 9.25 | 9.25 | 1,381,709 |
| 17 Jun 2024 | 9.70 | 9.95 | 9.00 | 9.50 | 9.50 | 1,566,039 |
| 14 Jun 2024 | 9.75 | 10.20 | 9.50 | 9.89 | 9.89 | 1,200,085 |
| 13 Jun 2024 | 10.00 | 10.50 | 9.50 | 9.82 | 9.82 | 2,387,204 |
| 12 Jun 2024 | 9.75 | 10.50 | 9.50 | 10.10 | 10.10 | 1,770,352 |
| 11 Jun 2024 | 10.00 | 10.50 | 9.50 | 9.50 | 9.50 | 1,949,983 |
| 10 Jun 2024 | 11.00 | 11.50 | 9.49 | 10.00 | 10.00 | 3,766,580 |
| 07 Jun 2024 | 10.50 | 11.50 | 10.00 | 10.70 | 10.70 | 4,222,261 |
| 06 Jun 2024 | 10.25 | 11.00 | 9.50 | 10.16 | 10.16 | 1,733,806 |
| 05 Jun 2024 | 9.50 | 10.50 | 9.00 | 10.00 | 10.00 | 4,844,699 |
| 04 Jun 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 2,251,165 |
| 03 Jun 2024 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | 1,697,288 |
| 31 May 2024 | 11.00 | 11.50 | 10.50 | 10.60 | 10.60 | 890,238 |
| 30 May 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 576,203 |
| 29 May 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 803,032 |
| 28 May 2024 | 11.00 | 11.50 | 10.00 | 11.00 | 11.00 | 1,320,778 |
| 24 May 2024 | 11.50 | 12.00 | 10.33 | 11.00 | 11.00 | 2,205,771 |
| 23 May 2024 | 11.50 | 12.00 | 10.50 | 11.00 | 11.00 | 1,180,400 |
| 22 May 2024 | 12.50 | 13.00 | 11.12 | 11.74 | 11.74 | 1,562,675 |
| 21 May 2024 | 11.50 | 13.00 | 11.00 | 12.00 | 12.00 | 6,545,432 |
| 20 May 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 2,239,055 |
| 17 May 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 967,154 |
| 16 May 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 3,098,521 |
| 15 May 2024 | 11.00 | 12.00 | 10.71 | 11.50 | 11.50 | 2,199,659 |
| 14 May 2024 | 11.50 | 11.50 | 11.00 | 11.30 | 11.30 | 1,056,829 |
| 13 May 2024 | 10.75 | 12.00 | 10.50 | 11.20 | 11.20 | 2,364,753 |
| 10 May 2024 | 10.75 | 11.50 | 10.00 | 11.50 | 11.50 | 3,817,553 |
| 09 May 2024 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 1,468,108 |
| 08 May 2024 | 11.25 | 11.50 | 10.00 | 11.00 | 11.00 | 1,082,775 |
| 07 May 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1,338,423 |
| 03 May 2024 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 1,304,087 |
| 02 May 2024 | 10.75 | 11.50 | 10.00 | 11.00 | 11.00 | 1,389,464 |
| 01 May 2024 | 11.25 | 12.00 | 10.35 | 10.80 | 10.80 | 2,153,164 |
| 30 Apr 2024 | 12.00 | 11.86 | 11.86 | 11.60 | 11.60 | 1,621,998 |
| 29 Apr 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 2,470,009 |
| 26 Apr 2024 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 1,219,271 |
| 25 Apr 2024 | 12.25 | 12.50 | 11.20 | 11.20 | 11.20 | 2,006,612 |
| 24 Apr 2024 | 12.00 | 12.50 | 11.97 | 12.20 | 12.20 | 1,976,662 |
| 23 Apr 2024 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | 1,351,596 |
| 22 Apr 2024 | 12.00 | 12.50 | 11.00 | 11.50 | 11.50 | 1,282,454 |
| 19 Apr 2024 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 2,048,926 |
| 18 Apr 2024 | 11.25 | 12.50 | 10.50 | 12.00 | 12.00 | 1,749,259 |
| 17 Apr 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 1,402,107 |
| 16 Apr 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 2,810,541 |
| 15 Apr 2024 | 11.75 | 12.50 | 11.00 | 11.50 | 11.50 | 2,857,814 |
| 12 Apr 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 1,816,622 |
| 11 Apr 2024 | 12.00 | 13.00 | 11.50 | 12.00 | 12.00 | 1,770,322 |
| 10 Apr 2024 | 12.25 | 12.50 | 11.50 | 11.90 | 11.90 | 1,493,751 |
| 09 Apr 2024 | 13.00 | 13.00 | 12.00 | 12.24 | 12.24 | 3,412,049 |
| 08 Apr 2024 | 12.25 | 14.00 | 12.00 | 12.50 | 12.50 | 4,788,608 |
| 05 Apr 2024 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | 1,864,254 |
| 04 Apr 2024 | 12.50 | 13.00 | 12.40 | 12.75 | 12.75 | 1,613,911 |
| 03 Apr 2024 | 12.25 | 13.00 | 12.00 | 12.70 | 12.70 | 3,244,870 |
| 02 Apr 2024 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | 4,014,194 |
| 28 Mar 2024 | 12.25 | 14.00 | 11.50 | 13.70 | 13.70 | 7,229,063 |
| 27 Mar 2024 | 12.25 | 12.50 | 11.50 | 11.70 | 11.70 | 1,521,178 |
| 26 Mar 2024 | 13.25 | 13.50 | 11.50 | 12.25 | 12.25 | 3,699,330 |
| 25 Mar 2024 | 12.00 | 13.00 | 11.50 | 12.60 | 12.60 | 2,038,220 |
| 22 Mar 2024 | 12.50 | 12.90 | 11.00 | 11.50 | 11.50 | 2,428,404 |
| 21 Mar 2024 | 12.75 | 13.50 | 12.50 | 12.52 | 12.52 | 5,350,050 |
| 20 Mar 2024 | 11.25 | 12.85 | 11.00 | 12.50 | 12.50 | 2,316,481 |
| 19 Mar 2024 | 11.50 | 12.50 | 11.00 | 11.50 | 11.50 | 4,660,320 |
| 18 Mar 2024 | 12.25 | 13.00 | 11.85 | 12.80 | 12.80 | 3,491,360 |
| 15 Mar 2024 | 10.50 | 12.70 | 10.00 | 12.70 | 12.70 | 7,995,742 |
| 14 Mar 2024 | 13.75 | 14.00 | 10.60 | 11.00 | 11.00 | 13,743,849 |
| 13 Mar 2024 | 13.75 | 14.50 | 13.50 | 13.50 | 13.50 | 6,156,758 |
| 12 Mar 2024 | 14.50 | 15.00 | 13.50 | 13.50 | 13.50 | 6,073,795 |
| 11 Mar 2024 | 17.00 | 17.30 | 14.50 | 15.00 | 15.00 | 7,263,047 |
| 08 Mar 2024 | 15.25 | 16.50 | 14.50 | 15.30 | 15.30 | 5,046,437 |
| 07 Mar 2024 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 3,967,217 |
| 06 Mar 2024 | 14.75 | 16.40 | 14.00 | 15.90 | 15.90 | 11,803,161 |
| 05 Mar 2024 | 18.00 | 18.00 | 14.50 | 15.26 | 15.26 | 12,063,441 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.