Argo Group Limited (ARGO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:09AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Apr 2024 | 5.50 | 5.88 | 5.88 | 5.50 | 5.50 | 340 |
| 19 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 Apr 2024 | 5.50 | 5.88 | 4.05 | 5.50 | 5.50 | 25,137 |
| 17 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Apr 2024 | 5.50 | 5.88 | 4.05 | 5.50 | 5.50 | 58 |
| 15 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Apr 2024 | 5.50 | 5.88 | 5.88 | 5.50 | 5.50 | 55 |
| 10 Apr 2024 | 5.50 | 5.88 | 5.88 | 5.50 | 5.50 | 17 |
| 09 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Apr 2024 | 5.50 | 5.88 | 4.05 | 5.50 | 5.50 | 1,312 |
| 05 Apr 2024 | 5.50 | 5.88 | 5.88 | 5.50 | 5.50 | 3 |
| 04 Apr 2024 | 5.50 | 5.88 | 4.05 | 5.50 | 5.50 | 137 |
| 03 Apr 2024 | 5.50 | 5.88 | 4.05 | 5.50 | 5.50 | 1,793 |
| 02 Apr 2024 | 5.50 | 5.88 | 5.88 | 5.50 | 5.50 | 77 |
| 28 Mar 2024 | 5.50 | 4.05 | 4.05 | 5.50 | 5.50 | 1,388 |
| 27 Mar 2024 | 5.50 | 5.95 | 4.10 | 5.50 | 5.50 | 183,646 |
| 26 Mar 2024 | 5.50 | 5.95 | 4.10 | 5.50 | 5.50 | 20,169 |
| 25 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Mar 2024 | 5.50 | 5.95 | 4.51 | 5.50 | 5.50 | 251 |
| 20 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Mar 2024 | 5.50 | 4.51 | 4.51 | 5.50 | 5.50 | 7,328 |
| 18 Mar 2024 | 5.50 | 6.95 | 6.95 | 5.50 | 5.50 | 168,474 |
| 15 Mar 2024 | 5.50 | 5.95 | 4.05 | 5.50 | 5.50 | 6,368 |
| 14 Mar 2024 | 5.50 | 5.95 | 4.05 | 5.50 | 5.50 | 5,048 |
| 13 Mar 2024 | 5.50 | 5.95 | 5.95 | 5.50 | 5.50 | 3 |
| 12 Mar 2024 | 5.50 | 6.00 | 4.10 | 5.50 | 5.50 | 54,239 |
| 11 Mar 2024 | 5.50 | 6.00 | 4.15 | 5.50 | 5.50 | 3,467 |
| 08 Mar 2024 | 5.50 | 6.00 | 6.00 | 5.50 | 5.50 | 1,570 |
| 07 Mar 2024 | 5.50 | 4.50 | 4.50 | 4.50 | 4.50 | 260 |
| 06 Mar 2024 | 5.50 | 6.00 | 6.00 | 5.50 | 5.50 | 247 |
| 05 Mar 2024 | 5.50 | 6.00 | 6.00 | 5.50 | 5.50 | 3 |
| 04 Mar 2024 | 5.50 | 4.15 | 4.15 | 5.50 | 5.50 | 5,417 |
| 01 Mar 2024 | 5.50 | 6.00 | 6.00 | 5.50 | 5.50 | 261 |
| 29 Feb 2024 | 5.50 | 6.00 | 6.00 | 5.50 | 5.50 | 19 |
| 28 Feb 2024 | 5.50 | 4.50 | 4.50 | 5.50 | 5.50 | 47,562 |
| 27 Feb 2024 | 5.50 | 6.45 | 6.45 | 5.50 | 5.50 | 857 |
| 26 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Feb 2024 | 5.50 | 4.20 | 4.00 | 5.50 | 5.50 | 27,960 |
| 22 Feb 2024 | 5.50 | 4.50 | 4.50 | 5.50 | 5.50 | 12,500 |
| 21 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Feb 2024 | 5.50 | 6.45 | 6.45 | 5.50 | 5.50 | 7,751 |
| 15 Feb 2024 | 5.50 | 6.45 | 4.50 | 5.50 | 5.50 | 1,164 |
| 14 Feb 2024 | 5.50 | 4.50 | 4.50 | 5.50 | 5.50 | 2,000 |
| 13 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Feb 2024 | 5.50 | 4.50 | 4.50 | 5.50 | 5.50 | 355 |
| 09 Feb 2024 | 5.50 | 6.45 | 4.50 | 5.50 | 5.50 | 4,789 |
| 08 Feb 2024 | 6.00 | 4.50 | 4.50 | 5.50 | 5.50 | 3,548 |
| 07 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 06 Feb 2024 | 6.00 | 6.70 | 5.15 | 6.00 | 6.00 | 1,085 |
| 05 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 02 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 01 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 31 Jan 2024 | 6.00 | 5.15 | 5.15 | 6.00 | 6.00 | 137 |
| 30 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 Jan 2024 | 6.00 | 6.70 | 5.15 | 6.00 | 6.00 | 9,227 |
| 26 Jan 2024 | 6.00 | 6.95 | 5.15 | 6.00 | 6.00 | 14,240 |
| 25 Jan 2024 | 6.00 | 6.95 | 6.95 | 6.00 | 6.00 | 7 |
| 24 Jan 2024 | 6.00 | 6.95 | 5.15 | 6.00 | 6.00 | 2,754 |
| 23 Jan 2024 | 6.00 | 6.95 | 6.95 | 6.00 | 6.00 | 1 |
| 22 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Jan 2024 | 6.00 | 5.15 | 5.15 | 6.00 | 6.00 | 547 |
| 17 Jan 2024 | 6.00 | 6.95 | 6.95 | 6.00 | 6.00 | 17,216 |
| 16 Jan 2024 | 6.00 | 6.95 | 6.95 | 6.00 | 6.00 | 2,956 |
| 15 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 12 Jan 2024 | 6.00 | 6.95 | 5.15 | 6.00 | 6.00 | 14,960 |
| 11 Jan 2024 | 6.00 | 6.95 | 5.15 | 6.00 | 6.00 | 14,048 |
| 10 Jan 2024 | 5.50 | 6.45 | 6.45 | 6.00 | 6.00 | 46,326 |
| 09 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 05 Jan 2024 | 5.50 | 6.45 | 6.45 | 5.50 | 5.50 | 77 |
| 04 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 03 Jan 2024 | 5.50 | 6.45 | 6.45 | 5.50 | 5.50 | 77 |
| 02 Jan 2024 | 5.50 | 6.45 | 4.50 | 5.50 | 5.50 | 587 |
| 29 Dec 2023 | 5.50 | 4.05 | 4.05 | 5.50 | 5.50 | 5,000 |
| 28 Dec 2023 | 5.50 | 6.95 | 4.30 | 5.50 | 5.50 | 46,844 |
| 27 Dec 2023 | 5.50 | 6.95 | 4.30 | 5.50 | 5.50 | 51,391 |
| 22 Dec 2023 | 5.50 | 6.95 | 6.95 | 5.50 | 5.50 | 43,165 |
| 21 Dec 2023 | 5.50 | 6.70 | 4.30 | 5.50 | 5.50 | 45,663 |
| 20 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Dec 2023 | 5.50 | 6.70 | 4.30 | 5.50 | 5.50 | 2,142 |
| 18 Dec 2023 | 5.50 | 7.00 | 6.70 | 5.50 | 5.50 | 12,452 |
| 15 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Dec 2023 | 5.50 | 6.70 | 6.70 | 5.50 | 5.50 | 163 |
| 11 Dec 2023 | 5.50 | 6.70 | 6.70 | 5.50 | 5.50 | 14 |
| 08 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 07 Dec 2023 | 5.50 | 4.30 | 4.30 | 5.50 | 5.50 | 41,571 |
| 06 Dec 2023 | 6.00 | 6.34 | 5.05 | 5.50 | 5.50 | 83,467 |
| 05 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 04 Dec 2023 | 6.00 | 6.95 | 5.10 | 6.00 | 6.00 | 1,312 |
| 01 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| *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.