ARB.L - Argo Blockchain plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20205.595.595.285.445.441,026,836
31 Jul 20205.305.705.205.465.464,877,627
30 Jul 20205.705.805.005.305.303,968,882
29 Jul 20205.556.105.405.905.909,928,084
28 Jul 20205.255.704.705.405.4013,005,683
27 Jul 20204.325.104.224.754.7517,453,549
24 Jul 20204.154.294.054.104.101,200,844
23 Jul 20203.654.303.624.204.208,172,472
22 Jul 20203.753.753.553.553.55842,195
21 Jul 20203.653.803.513.753.754,575,804
20 Jul 2020------
17 Jul 20203.803.793.703.803.80585,181
16 Jul 20203.803.873.703.803.801,092,058
15 Jul 20203.753.893.603.803.801,722,734
14 Jul 20203.753.743.423.753.75969,657
13 Jul 20203.904.003.603.603.602,823,530
10 Jul 20203.953.983.813.903.90966,765
09 Jul 20204.154.303.814.004.001,565,330
08 Jul 20203.954.303.914.304.305,830,647
07 Jul 20203.454.003.413.953.959,127,621
06 Jul 20203.753.803.703.763.762,800,132
03 Jul 20203.753.803.703.703.701,068,688
02 Jul 20200.040.040.040.040.041,556,756
01 Jul 20203.753.903.703.753.75749,146
30 Jun 20200.040.040.040.040.042,297,049
29 Jun 20203.883.953.803.853.851,330,143
26 Jun 20204.004.103.803.883.884,374,509
25 Jun 20203.954.103.874.004.001,859,620
24 Jun 20204.404.504.004.084.082,189,303
23 Jun 20204.104.304.004.224.223,954,046
22 Jun 20204.254.403.804.104.101,594,747
19 Jun 20204.254.404.104.204.201,046,799
18 Jun 20204.254.404.004.404.401,380,121
17 Jun 20204.454.604.214.404.401,639,174
16 Jun 20204.324.604.204.404.402,856,097
15 Jun 20204.324.454.104.204.201,502,808
12 Jun 20204.184.454.104.354.352,155,241
11 Jun 20204.404.504.104.404.402,573,431
10 Jun 20204.154.703.894.404.405,469,569
09 Jun 20204.004.353.964.104.102,551,935
08 Jun 20204.254.403.904.104.102,414,718
05 Jun 20204.204.354.104.304.303,761,733
04 Jun 20204.354.504.004.304.303,224,396
03 Jun 20204.404.504.114.404.403,408,889
02 Jun 20204.204.604.204.404.409,777,943
01 Jun 20204.254.304.004.204.201,759,545
29 May 20204.304.404.204.254.252,412,346
28 May 20204.154.404.104.404.403,848,987
27 May 20204.104.403.904.154.155,040,145
26 May 20204.554.553.904.294.294,860,214
22 May 20204.554.604.504.554.551,791,059
21 May 20204.854.804.504.604.602,859,344
20 May 20204.854.904.804.854.851,797,988
19 May 20205.055.104.704.804.802,823,484
18 May 20204.705.004.605.005.005,911,169
15 May 20204.905.104.604.704.703,840,642
14 May 20204.805.044.764.904.9010,204,762
13 May 20204.804.904.704.804.804,618,221
12 May 20205.055.604.704.804.804,299,862
11 May 20204.905.304.505.185.189,920,253
07 May 20204.905.204.805.055.054,447,849
06 May 20205.005.204.715.005.006,666,259
05 May 20205.655.774.705.005.009,454,887
04 May 20205.755.905.305.555.552,153,003
01 May 20205.856.005.555.755.752,588,358
30 Apr 20206.006.645.565.855.8512,046,429
29 Apr 20205.756.005.005.505.5010,812,047
28 Apr 20205.956.045.405.405.402,914,271
27 Apr 20205.356.305.325.955.953,947,312
24 Apr 20205.355.665.205.505.505,041,742
23 Apr 20204.755.504.605.205.206,355,170
22 Apr 20204.155.004.074.504.506,410,950
21 Apr 20204.154.304.004.154.151,768,557
20 Apr 20203.854.403.814.204.207,441,123
17 Apr 20203.604.003.503.853.857,815,119
16 Apr 20203.504.103.403.603.604,392,221
15 Apr 20203.803.853.403.503.503,989,151
14 Apr 20203.854.003.513.803.807,085,194
09 Apr 20203.854.003.503.803.805,213,415
08 Apr 20203.904.103.803.803.802,620,501
07 Apr 20203.954.103.803.803.804,061,649
06 Apr 20204.054.253.703.893.896,236,902
03 Apr 20203.704.273.613.653.658,161,513
02 Apr 20203.153.893.103.653.655,552,360
01 Apr 20203.253.243.003.103.101,857,462
31 Mar 20203.303.403.003.303.301,201,725
30 Mar 20203.253.403.003.203.204,186,494
27 Mar 20203.403.403.223.403.401,961,491
26 Mar 20203.453.603.303.403.401,529,599
25 Mar 20203.703.803.303.453.452,281,093
24 Mar 20203.504.003.503.803.804,662,698
23 Mar 20203.603.603.003.353.353,386,412
20 Mar 20203.004.003.103.653.658,186,126
19 Mar 20202.803.102.702.952.957,402,020
18 Mar 20202.702.952.602.702.703,367,251
17 Mar 20203.103.202.702.802.803,171,705
16 Mar 20203.603.702.723.003.002,544,788
13 Mar 20203.554.003.533.603.604,797,699
12 Mar 20204.504.353.483.753.758,428,414
11 Mar 20204.755.004.504.754.751,158,720
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more