UK markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.76-1.33(-2.01%)
Argo Blockchain plc (ARB.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
250.00+30.00 (+13.64%)
At close: 4:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Mar 2021 | 249.50 | 265.00 | 240.00 | 250.00 | 250.00 | 4,330,882 |
| 05 Mar 2021 | 245.00 | 265.00 | 220.00 | 220.00 | 220.00 | 17,510,728 |
| 04 Mar 2021 | 267.50 | 285.00 | 250.00 | 270.00 | 270.00 | 10,144,643 |
| 03 Mar 2021 | 290.00 | 305.00 | 275.00 | 279.00 | 279.00 | 11,165,096 |
| 02 Mar 2021 | 272.50 | 281.00 | 260.00 | 266.00 | 266.00 | 7,694,069 |
| 01 Mar 2021 | 230.00 | 275.00 | 221.00 | 270.00 | 270.00 | 10,101,998 |
| 26 Feb 2021 | 217.50 | 260.00 | 210.00 | 245.00 | 245.00 | 15,525,591 |
| 25 Feb 2021 | 270.00 | 280.00 | 235.00 | 262.00 | 262.00 | 17,617,324 |
| 24 Feb 2021 | 205.00 | 255.00 | 200.00 | 235.00 | 235.00 | 19,722,842 |
| 23 Feb 2021 | 240.00 | 250.00 | 195.00 | 213.00 | 213.00 | 39,036,909 |
| 22 Feb 2021 | 305.00 | 320.00 | 220.00 | 268.00 | 268.00 | 32,941,200 |
| 19 Feb 2021 | 280.00 | 295.00 | 255.00 | 282.00 | 282.00 | 18,044,052 |
| 18 Feb 2021 | 332.50 | 340.53 | 255.00 | 280.00 | 280.00 | 37,393,566 |
| 17 Feb 2021 | 275.00 | 295.00 | 250.00 | 284.00 | 284.00 | 37,848,363 |
| 16 Feb 2021 | 190.00 | 255.00 | 187.60 | 242.00 | 242.00 | 56,134,556 |
| 15 Feb 2021 | 185.00 | 200.00 | 160.00 | 188.00 | 188.00 | 31,083,223 |
| 12 Feb 2021 | 135.00 | 145.00 | 130.00 | 143.00 | 143.00 | 20,763,412 |
| 11 Feb 2021 | 125.00 | 138.00 | 110.00 | 134.50 | 134.50 | 21,550,283 |
| 10 Feb 2021 | 131.00 | 133.00 | 110.00 | 123.00 | 123.00 | 24,605,734 |
| 09 Feb 2021 | 135.00 | 145.00 | 122.00 | 129.50 | 129.50 | 31,874,805 |
| 08 Feb 2021 | 105.00 | 120.00 | 95.00 | 117.00 | 117.00 | 35,788,005 |
| 05 Feb 2021 | 93.50 | 102.00 | 93.33 | 97.20 | 97.20 | 12,448,927 |
| 04 Feb 2021 | 97.50 | 102.00 | 91.00 | 96.00 | 96.00 | 20,747,479 |
| 03 Feb 2021 | 105.00 | 110.00 | 89.00 | 94.40 | 94.40 | 15,132,824 |
| 02 Feb 2021 | 86.50 | 90.00 | 80.00 | 85.80 | 85.80 | 8,728,499 |
| 01 Feb 2021 | 77.50 | 88.00 | 75.00 | 82.00 | 82.00 | 10,851,055 |
| 29 Jan 2021 | 82.50 | 99.00 | 75.00 | 88.00 | 88.00 | 47,254,273 |
| 28 Jan 2021 | 72.50 | 75.00 | 24.00 | 72.00 | 72.00 | 11,572,069 |
| 27 Jan 2021 | 77.50 | 80.00 | 68.00 | 72.00 | 72.00 | 14,770,450 |
| 26 Jan 2021 | 77.50 | 80.00 | 70.00 | 78.00 | 78.00 | 15,812,940 |
| 25 Jan 2021 | 80.00 | 90.00 | 76.00 | 84.00 | 84.00 | 23,558,658 |
| 22 Jan 2021 | 67.50 | 83.13 | 60.00 | 77.60 | 77.60 | 30,920,173 |
| 21 Jan 2021 | 85.00 | 86.50 | 37.00 | 71.40 | 71.40 | 39,876,423 |
| 20 Jan 2021 | 86.50 | 95.00 | 77.00 | 83.00 | 83.00 | 29,344,210 |
| 19 Jan 2021 | 90.50 | 101.00 | 87.77 | 94.00 | 94.00 | 17,934,990 |
| 18 Jan 2021 | 95.00 | 100.16 | 84.00 | 90.00 | 90.00 | 42,987,638 |
| 15 Jan 2021 | 112.00 | 115.18 | 99.00 | 107.00 | 107.00 | 23,627,615 |
| 14 Jan 2021 | 122.50 | 124.00 | 105.00 | 117.50 | 117.50 | 29,788,637 |
| 13 Jan 2021 | 105.00 | 115.00 | 95.00 | 102.00 | 102.00 | 20,620,696 |
| 12 Jan 2021 | 112.50 | 120.00 | 95.00 | 101.00 | 101.00 | 33,765,669 |
| 11 Jan 2021 | 82.50 | 120.00 | 75.00 | 95.00 | 95.00 | 55,804,830 |
| 08 Jan 2021 | 105.00 | 145.00 | 95.00 | 117.50 | 117.50 | 65,806,461 |
| 07 Jan 2021 | 105.00 | 131.00 | 96.00 | 125.50 | 125.50 | 88,134,547 |
| 06 Jan 2021 | 65.00 | 82.00 | 62.00 | 79.80 | 79.80 | 74,933,223 |
| 05 Jan 2021 | 46.50 | 65.00 | 45.00 | 56.00 | 56.00 | 48,029,203 |
| 04 Jan 2021 | 41.00 | 52.00 | 33.00 | 47.10 | 47.10 | 55,698,121 |
| 31 Dec 2020 | 34.50 | 36.00 | 32.00 | 33.00 | 33.00 | 11,559,272 |
| 30 Dec 2020 | 33.50 | 40.00 | 29.50 | 34.00 | 34.00 | 45,554,587 |
| 29 Dec 2020 | 26.50 | 40.00 | 26.00 | 33.00 | 33.00 | 61,451,791 |
| 24 Dec 2020 | 17.75 | 19.50 | 17.51 | 19.00 | 19.00 | 6,375,708 |
| 23 Dec 2020 | 15.75 | 18.37 | 15.60 | 17.70 | 17.70 | 19,775,610 |
| 22 Dec 2020 | 15.25 | 16.00 | 14.22 | 15.90 | 15.90 | 12,291,329 |
| 21 Dec 2020 | 14.00 | 15.50 | 13.50 | 15.50 | 15.50 | 9,198,338 |
| 18 Dec 2020 | 15.13 | 15.50 | 13.50 | 14.00 | 14.00 | 10,536,541 |
| 17 Dec 2020 | 13.25 | 15.50 | 13.20 | 15.00 | 15.00 | 26,244,425 |
| 16 Dec 2020 | 11.00 | 12.55 | 10.25 | 12.55 | 12.55 | 18,129,995 |
| 15 Dec 2020 | 11.25 | 11.50 | 10.80 | 10.80 | 10.80 | 4,404,350 |
| 14 Dec 2020 | 10.32 | 11.50 | 10.00 | 11.00 | 11.00 | 5,636,744 |
| 11 Dec 2020 | 10.50 | 10.60 | 9.60 | 10.10 | 10.10 | 2,983,435 |
| 10 Dec 2020 | 10.10 | 11.05 | 10.22 | 10.50 | 10.50 | 2,254,980 |
| 09 Dec 2020 | 10.60 | 10.70 | 9.70 | 10.10 | 10.10 | 3,725,753 |
| 08 Dec 2020 | 11.00 | 11.50 | 10.60 | 10.60 | 10.60 | 2,517,660 |
| 07 Dec 2020 | 10.75 | 11.50 | 10.50 | 10.85 | 10.85 | 3,959,152 |
| 04 Dec 2020 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 5,435,894 |
| 03 Dec 2020 | 11.25 | 11.50 | 10.50 | 11.25 | 11.25 | 5,849,197 |
| 02 Dec 2020 | 11.75 | 11.75 | 11.00 | 11.10 | 11.10 | 5,325,056 |
| 01 Dec 2020 | 11.90 | 12.50 | 11.00 | 11.60 | 11.60 | 9,620,025 |
| 30 Nov 2020 | 11.25 | 12.50 | 10.55 | 11.85 | 11.85 | 17,968,886 |
| 27 Nov 2020 | 11.00 | 11.06 | 9.80 | 10.10 | 10.10 | 5,843,764 |
| 26 Nov 2020 | 10.45 | 11.50 | 9.70 | 10.50 | 10.50 | 21,095,447 |
| 25 Nov 2020 | 12.25 | 12.50 | 11.40 | 11.75 | 11.75 | 11,685,507 |
| 24 Nov 2020 | 10.20 | 12.50 | 10.20 | 12.20 | 12.20 | 19,751,590 |
| 23 Nov 2020 | 9.55 | 10.50 | 9.49 | 10.40 | 10.40 | 10,100,977 |
| 20 Nov 2020 | 9.35 | 9.95 | 9.30 | 9.60 | 9.60 | 6,986,112 |
| 19 Nov 2020 | 9.25 | 9.50 | 8.70 | 9.35 | 9.35 | 4,818,903 |
| 18 Nov 2020 | 9.55 | 10.50 | 9.00 | 9.40 | 9.40 | 16,433,703 |
| 17 Nov 2020 | 8.20 | 9.70 | 8.00 | 9.35 | 9.35 | 10,081,002 |
| 16 Nov 2020 | 8.10 | 8.50 | 8.00 | 8.20 | 8.20 | 4,705,397 |
| 13 Nov 2020 | 8.05 | 8.30 | 7.80 | 8.18 | 8.18 | 5,120,922 |
| 12 Nov 2020 | 7.75 | 8.20 | 7.70 | 8.10 | 8.10 | 10,467,190 |
| 11 Nov 2020 | 7.55 | 7.90 | 7.40 | 7.90 | 7.90 | 5,312,479 |
| 10 Nov 2020 | 7.55 | 8.00 | 7.30 | 7.40 | 7.40 | 6,973,235 |
| 09 Nov 2020 | 8.25 | 8.50 | 7.40 | 7.60 | 7.60 | 8,988,786 |
| 06 Nov 2020 | 8.10 | 9.00 | 8.00 | 8.30 | 8.30 | 18,731,173 |
| 05 Nov 2020 | 7.35 | 8.30 | 7.20 | 8.10 | 8.10 | 23,885,806 |
| 04 Nov 2020 | 6.90 | 7.50 | 6.60 | 7.10 | 7.10 | 1,887,862 |
| 03 Nov 2020 | 6.60 | 7.30 | 6.50 | 7.10 | 7.10 | 6,057,950 |
| 02 Nov 2020 | 6.75 | 6.80 | 6.40 | 6.50 | 6.50 | 2,860,616 |
| 30 Oct 2020 | 6.80 | 6.90 | 6.20 | 6.75 | 6.75 | 3,932,473 |
| 29 Oct 2020 | 6.55 | 6.90 | 6.30 | 6.80 | 6.80 | 4,382,833 |
| 28 Oct 2020 | 7.15 | 7.50 | 6.40 | 6.50 | 6.50 | 10,179,194 |
| 27 Oct 2020 | 7.00 | 7.60 | 6.70 | 7.20 | 7.20 | 6,511,575 |
| 26 Oct 2020 | 6.85 | 7.40 | 6.50 | 6.90 | 6.90 | 6,954,278 |
| 23 Oct 2020 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | 2,053,515 |
| 22 Oct 2020 | 7.00 | 7.20 | 6.50 | 6.90 | 6.90 | 13,096,035 |
| 21 Oct 2020 | 5.65 | 7.00 | 5.60 | 6.70 | 6.70 | 15,730,175 |
| 20 Oct 2020 | 5.50 | 5.95 | 5.36 | 5.60 | 5.60 | 3,056,236 |
| 19 Oct 2020 | 5.20 | 5.60 | 5.19 | 5.50 | 5.50 | 1,666,910 |
| 16 Oct 2020 | 5.35 | 5.40 | 5.00 | 5.40 | 5.40 | 1,259,414 |
| 15 Oct 2020 | 5.50 | 5.60 | 5.20 | 5.35 | 5.35 | 1,052,637 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
