ARB.L - Argo Blockchain plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20238.889.708.759.209.201,456,237
01 Jun 20238.759.008.009.009.001,674,387
31 May 20238.759.008.528.658.65526,341
30 May 20238.759.508.508.888.88808,595
26 May 20239.009.158.508.708.701,217,640
25 May 20238.759.508.509.009.00355,563
24 May 20239.259.198.509.119.111,038,570
23 May 20239.009.508.509.159.151,418,800
22 May 20239.259.508.509.009.001,818,885
19 May 20238.759.508.509.009.002,398,336
18 May 20238.509.508.508.608.601,539,069
17 May 20239.259.508.008.508.502,979,615
16 May 20239.509.508.509.309.303,246,018
15 May 202310.2510.509.509.759.751,468,986
12 May 202310.2510.5010.0010.0010.002,408,168
11 May 202310.5011.0010.0010.5010.502,105,126
10 May 202310.7511.5010.3210.7510.752,178,308
09 May 202311.5012.0010.2010.2010.202,634,745
05 May 202311.2512.0011.0011.6511.652,057,404
04 May 202312.2512.5011.0011.2511.252,202,656
03 May 202312.0012.5011.0011.7011.702,647,468
02 May 202312.2512.5011.5011.8011.802,400,345
28 Apr 202311.5012.5011.0012.2012.203,750,958
27 Apr 202312.0012.6411.5012.6412.641,469,395
26 Apr 202312.0012.5011.5012.4012.402,034,211
25 Apr 202311.7512.5011.0011.6011.601,653,095
24 Apr 202312.0013.4211.5013.4213.421,315,900
21 Apr 202312.0012.5011.5012.4012.402,266,720
20 Apr 202312.0012.5011.5012.0012.001,865,380
19 Apr 202312.0012.5011.5012.5012.502,223,271
18 Apr 202312.0013.0011.5012.1012.102,003,774
17 Apr 202312.7513.0011.5012.0012.001,744,297
14 Apr 202312.7513.5012.5012.7512.756,810,950
13 Apr 202312.0513.0011.5012.6012.607,227,917
12 Apr 202313.2513.5011.5012.0012.005,337,338
11 Apr 202313.2515.0013.0013.2513.257,168,900
06 Apr 202312.5013.0012.0012.3012.302,388,843
05 Apr 202312.7513.5012.0012.5012.503,225,237
04 Apr 202313.5013.5012.5012.6012.602,923,211
03 Apr 202313.8514.0013.0013.6013.601,687,113
31 Mar 202313.2514.0012.5214.0014.004,356,473
30 Mar 202312.7513.5012.5013.0613.061,505,688
29 Mar 202312.0013.5012.0012.7512.752,530,041
28 Mar 202312.5012.8011.5012.0012.003,420,940
27 Mar 202313.5013.7512.2512.7512.752,302,657
24 Mar 202314.0014.5013.0013.3813.383,414,154
23 Mar 202313.7515.0013.4014.2014.204,639,994
22 Mar 202314.7515.0014.0014.2514.253,235,332
21 Mar 202314.7515.5014.0014.3814.384,656,718
20 Mar 202314.2516.0014.0014.7014.7012,488,473
17 Mar 202313.7515.5013.5013.5013.509,625,547
16 Mar 202313.2514.0013.0013.2513.251,570,940
15 Mar 202314.2514.5012.8813.0013.003,181,815
14 Mar 202314.0016.0013.5014.5014.5012,106,592
13 Mar 202312.7514.0012.0013.5013.507,325,174
10 Mar 202311.2512.0010.0012.0012.007,102,634
09 Mar 202312.7513.0012.0012.3812.381,287,587
08 Mar 202313.3813.7512.5012.8812.881,639,409
07 Mar 202313.5014.0013.0013.3813.38988,878
06 Mar 202313.3813.5612.5013.2513.251,615,539
03 Mar 202313.7514.0012.5013.5013.504,375,784
02 Mar 202314.1315.0013.5013.7513.752,040,340
01 Mar 202314.5015.0014.0014.2514.251,487,854
28 Feb 202314.2515.0013.5014.1314.131,963,727
27 Feb 202313.7514.5013.5014.4014.401,916,979
24 Feb 202314.5015.0013.5013.7513.752,735,937
23 Feb 202314.0015.0014.0014.5014.501,511,052
22 Feb 202314.2515.0013.5014.0014.003,288,863
21 Feb 202315.5016.5014.5014.7514.753,418,226
20 Feb 202315.0016.4415.0015.5015.503,947,732
17 Feb 202315.5015.5014.0015.4015.405,087,960
16 Feb 202314.5016.1314.0015.0015.0014,813,574
15 Feb 202312.5015.5011.0013.0013.0010,809,250
14 Feb 202314.0015.0013.5014.0014.003,536,084
13 Feb 202315.5016.0013.2513.7513.756,756,589
10 Feb 202316.1316.0314.5015.3815.387,662,754
09 Feb 202318.2518.0015.5016.0016.0010,133,545
08 Feb 202320.0020.2317.0018.2018.2016,477,180
07 Feb 202318.0021.0017.0019.2519.2522,033,128
06 Feb 202315.7517.0015.0016.7516.756,894,197
03 Feb 202316.2516.5015.5016.0016.003,837,021
02 Feb 202314.7516.5014.7216.3816.388,885,038
01 Feb 202315.5016.0014.0014.5014.503,972,501
31 Jan 202315.0016.0014.5015.6015.603,878,853
30 Jan 202316.3816.7515.0015.0015.007,575,187
27 Jan 202316.3816.8515.0015.2515.257,213,568
26 Jan 202315.7517.0015.5016.5016.507,607,592
25 Jan 202316.5016.9414.7515.4515.4510,002,770
24 Jan 202316.2517.5016.0016.7516.7513,168,660
23 Jan 202314.7516.7514.8016.0016.0021,254,654
20 Jan 202313.5014.5013.0013.8813.885,072,227
19 Jan 202313.0014.0012.0013.7513.7511,180,599
18 Jan 202314.5015.5013.0013.2513.2516,221,894
17 Jan 202316.1316.3914.0014.0014.0016,503,613
16 Jan 202313.8817.0413.8815.7015.7035,807,030
13 Jan 202311.7513.3811.7513.0013.0020,675,850
12 Jan 20238.8812.009.0010.9710.9719,538,738
11 Jan 20239.0010.008.509.389.3813,677,863
10 Jan 202312.0012.0010.0010.2510.2512,053,474
09 Jan 202311.6314.0011.0011.8011.8014,683,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...