UK Markets closed

Argo Blockchain plc (ARB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
49.20-5.80 (-10.55%)
At close: 05:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
16 May 202250.0055.0045.0050.0050.002,507,479
13 May 202251.5055.0045.0050.2250.225,361,265
12 May 202246.0050.0042.0050.0050.0010,124,845
11 May 202256.5058.0050.7853.0053.004,509,665
10 May 202252.5062.0052.0056.0056.003,105,269
09 May 202257.5060.0051.0055.0055.003,595,154
06 May 202261.0063.0055.0062.0062.002,860,801
05 May 202262.5070.0060.0060.0060.001,988,852
04 May 202263.0063.6660.0060.5060.501,787,959
03 May 202266.5068.2560.0062.5062.502,306,742
29 Apr 202264.0068.0063.6766.0066.001,253,446
28 Apr 202262.5073.0061.2064.5064.503,461,420
27 Apr 202262.5065.0060.0061.0061.001,199,079
26 Apr 202263.5065.4060.0060.0060.001,476,506
25 Apr 202263.3166.0061.6266.0066.001,679,839
22 Apr 202263.3170.0063.0065.0065.002,407,659
21 Apr 202267.0075.0065.0065.0065.001,240,823
20 Apr 202269.0073.0065.0067.4067.401,019,329
19 Apr 202267.5074.7862.0070.0070.002,171,370
14 Apr 202268.0070.5065.0068.0068.00984,349
13 Apr 202269.0070.0065.0069.0069.001,204,140
12 Apr 202267.5072.0065.6668.0068.001,463,731
11 Apr 202267.5075.0065.0067.0067.00846,641
08 Apr 202267.5075.0066.5070.0070.001,994,934
07 Apr 202269.5075.0066.0066.0066.001,530,382
06 Apr 202272.5074.5669.0069.0069.002,214,601
05 Apr 202273.0075.0071.1273.0073.001,630,712
04 Apr 202275.0076.8971.0072.3072.301,417,981
01 Apr 202272.5078.0068.0076.0076.002,243,330
31 Mar 202272.5078.0070.0071.9071.901,893,872
30 Mar 202275.0076.5070.0071.1071.102,543,683
29 Mar 202276.0080.0070.0076.0076.002,520,397
28 Mar 202277.5081.0072.0077.0077.003,470,180
25 Mar 202272.5075.7570.0070.4070.402,641,448
24 Mar 202267.0075.0060.0072.0072.003,890,900
23 Mar 202267.0069.0063.0067.0067.001,709,291
22 Mar 202265.5071.0065.0068.5068.503,447,290
21 Mar 202262.5068.0060.0065.0065.002,252,373
18 Mar 202266.5068.0061.0061.0061.004,516,501
17 Mar 202263.0068.0060.0068.0068.001,877,574
16 Mar 202259.0068.0058.5663.6063.604,111,427
15 Mar 202259.0062.0057.0059.0059.001,840,023
14 Mar 202262.5065.0058.0060.0060.00926,851
11 Mar 202263.0066.0060.9063.0063.001,344,405
10 Mar 202264.0065.3056.0064.5064.503,230,401
09 Mar 202262.5070.0060.0065.8065.803,624,540
08 Mar 202258.0061.4456.0056.0056.003,411,002
07 Mar 202259.0062.0053.0061.0061.004,612,865
04 Mar 202263.5065.0058.0061.0061.003,611,070
03 Mar 202271.0071.8962.0067.0067.003,779,515
02 Mar 202271.0075.0069.0071.0071.002,154,232
01 Mar 202272.5078.9069.0070.1070.105,566,060
28 Feb 202264.0072.0060.0071.0071.003,637,569
25 Feb 202262.5070.0060.0067.5067.502,536,591
24 Feb 202257.5065.0055.0061.0061.005,355,227
23 Feb 202265.0068.0061.1064.0064.001,764,884
22 Feb 202262.5068.0061.0063.0063.003,199,993
21 Feb 202267.5069.0062.0067.7067.703,208,495
18 Feb 202272.5075.0065.0068.0068.003,247,422
17 Feb 202275.0079.9070.0072.0072.001,310,674
16 Feb 202275.0085.0071.0076.0076.003,976,799
15 Feb 202271.5078.0071.1175.0075.002,288,069
14 Feb 202277.5080.0068.0072.0072.005,066,794
11 Feb 202277.5080.0075.4178.4078.401,790,017
10 Feb 202280.5084.0075.0080.0080.003,749,031
09 Feb 202276.5080.0073.5579.3079.302,237,385
08 Feb 202282.0084.0071.0078.0078.004,440,982
07 Feb 202282.5085.0077.0081.0081.004,094,491
04 Feb 202274.5079.0070.0078.0078.002,131,657
03 Feb 202271.0075.0069.0073.0073.003,256,117
02 Feb 202276.0077.2270.0072.0072.002,669,585
01 Feb 202274.0081.0072.0075.7075.702,105,716
31 Jan 202267.5075.0065.0075.0075.001,988,520
28 Jan 202270.0071.0865.0070.0070.002,983,909
27 Jan 202272.5075.0067.0069.9069.903,693,027
26 Jan 202274.0080.0072.0076.2076.203,537,031
25 Jan 202266.0075.0064.0071.8071.805,816,747
24 Jan 202271.0073.3057.0062.0062.0012,667,560
21 Jan 202278.5085.0073.0075.2075.205,477,302
20 Jan 202281.0087.0077.0086.0086.002,702,596
19 Jan 202281.0088.9079.5580.2080.205,667,820
18 Jan 202282.0084.0080.0082.0082.003,425,424
17 Jan 202281.5084.0080.0082.5082.501,012,415
14 Jan 202282.5090.0080.0081.0081.002,846,014
13 Jan 202288.0090.0083.0084.0084.001,895,887
12 Jan 202285.5093.0083.0087.0087.003,534,839
11 Jan 202282.5088.0080.0086.5086.502,714,286
10 Jan 202283.5090.0077.0081.3081.303,970,870
07 Jan 202278.0090.0077.0084.0084.007,334,315
06 Jan 202287.5090.0080.0082.0082.007,496,461
05 Jan 202291.0095.0087.0090.2090.202,408,986
04 Jan 202295.0099.0090.0090.0090.003,791,192
31 Dec 202195.00100.0090.0097.8097.801,027,244
30 Dec 202197.50100.0090.0095.0095.001,956,357
29 Dec 202199.00101.0095.0096.0096.003,094,259
24 Dec 202197.50105.0095.00101.00101.002,033,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...