Argo Blockchain plc (ARB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:15PM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 11.00 | 11.50 | 11.00 | 11.10 | 11.10 | 1,082,102 |
| May 03, 2024 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 1,304,087 |
| May 02, 2024 | 10.75 | 11.50 | 10.00 | 11.00 | 11.00 | 1,389,464 |
| May 01, 2024 | 11.25 | 12.00 | 10.35 | 10.80 | 10.80 | 2,153,164 |
| Apr 30, 2024 | 12.00 | 11.86 | 11.86 | 11.60 | 11.60 | 1,621,998 |
| Apr 29, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 2,470,009 |
| Apr 26, 2024 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 1,219,271 |
| Apr 25, 2024 | 12.25 | 12.50 | 11.20 | 11.20 | 11.20 | 2,006,612 |
| Apr 24, 2024 | 12.00 | 12.50 | 11.97 | 12.20 | 12.20 | 1,976,662 |
| Apr 23, 2024 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | 1,351,596 |
| Apr 22, 2024 | 12.00 | 12.50 | 11.00 | 11.50 | 11.50 | 1,282,454 |
| Apr 19, 2024 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 2,048,926 |
| Apr 18, 2024 | 11.25 | 12.50 | 10.50 | 12.00 | 12.00 | 1,749,259 |
| Apr 17, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 1,402,107 |
| Apr 16, 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 2,810,541 |
| Apr 15, 2024 | 11.75 | 12.50 | 11.00 | 11.50 | 11.50 | 2,857,814 |
| Apr 12, 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 1,816,622 |
| Apr 11, 2024 | 12.00 | 13.00 | 11.50 | 12.00 | 12.00 | 1,770,322 |
| Apr 10, 2024 | 12.25 | 12.50 | 11.50 | 11.90 | 11.90 | 1,493,751 |
| Apr 09, 2024 | 13.00 | 13.00 | 12.00 | 12.24 | 12.24 | 3,412,049 |
| Apr 08, 2024 | 12.25 | 14.00 | 12.00 | 12.50 | 12.50 | 4,788,608 |
| Apr 05, 2024 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | 1,864,254 |
| Apr 04, 2024 | 12.50 | 13.00 | 12.40 | 12.75 | 12.75 | 1,613,911 |
| Apr 03, 2024 | 12.25 | 13.00 | 12.00 | 12.70 | 12.70 | 3,244,870 |
| Apr 02, 2024 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | 4,014,194 |
| Mar 28, 2024 | 12.25 | 14.00 | 11.50 | 13.70 | 13.70 | 7,229,063 |
| Mar 27, 2024 | 12.25 | 12.50 | 11.50 | 11.70 | 11.70 | 1,521,178 |
| Mar 26, 2024 | 13.25 | 13.50 | 11.50 | 12.25 | 12.25 | 3,699,330 |
| Mar 25, 2024 | 12.00 | 13.00 | 11.50 | 12.60 | 12.60 | 2,038,220 |
| Mar 22, 2024 | 12.50 | 12.90 | 11.00 | 11.50 | 11.50 | 2,428,404 |
| Mar 21, 2024 | 12.75 | 13.50 | 12.50 | 12.52 | 12.52 | 5,350,050 |
| Mar 20, 2024 | 11.25 | 12.85 | 11.00 | 12.50 | 12.50 | 2,316,481 |
| Mar 19, 2024 | 11.50 | 12.50 | 11.00 | 11.50 | 11.50 | 4,660,320 |
| Mar 18, 2024 | 12.25 | 13.00 | 11.85 | 12.80 | 12.80 | 3,491,360 |
| Mar 15, 2024 | 10.50 | 12.70 | 10.00 | 12.70 | 12.70 | 7,995,742 |
| Mar 14, 2024 | 13.75 | 14.00 | 10.60 | 11.00 | 11.00 | 13,743,849 |
| Mar 13, 2024 | 13.75 | 14.50 | 13.50 | 13.50 | 13.50 | 6,156,758 |
| Mar 12, 2024 | 14.50 | 15.00 | 13.50 | 13.50 | 13.50 | 6,073,795 |
| Mar 11, 2024 | 17.00 | 17.30 | 14.50 | 15.00 | 15.00 | 7,263,047 |
| Mar 08, 2024 | 15.25 | 16.50 | 14.50 | 15.30 | 15.30 | 5,046,437 |
| Mar 07, 2024 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 3,967,217 |
| Mar 06, 2024 | 14.75 | 16.40 | 14.00 | 15.90 | 15.90 | 11,803,161 |
| Mar 05, 2024 | 18.00 | 18.00 | 14.50 | 15.26 | 15.26 | 12,063,441 |
| Mar 04, 2024 | 17.75 | 19.50 | 17.00 | 17.50 | 17.50 | 11,727,422 |
| Mar 01, 2024 | 15.25 | 18.00 | 15.00 | 17.20 | 17.20 | 7,479,401 |
| Feb 29, 2024 | 20.50 | 20.50 | 17.00 | 17.00 | 17.00 | 14,631,195 |
| Feb 28, 2024 | 20.50 | 22.00 | 19.00 | 20.00 | 20.00 | 15,885,346 |
| Feb 27, 2024 | 19.75 | 22.50 | 19.00 | 19.22 | 19.22 | 19,335,885 |
| Feb 26, 2024 | 16.50 | 20.00 | 16.02 | 18.60 | 18.60 | 7,485,557 |
| Feb 23, 2024 | 17.50 | 17.50 | 16.50 | 16.52 | 16.52 | 2,492,140 |
| Feb 22, 2024 | 17.25 | 19.00 | 16.50 | 17.50 | 17.50 | 4,765,070 |
| Feb 21, 2024 | 18.25 | 18.50 | 16.50 | 17.00 | 17.00 | 7,361,862 |
| Feb 20, 2024 | 20.25 | 20.50 | 17.50 | 18.20 | 18.20 | 7,207,648 |
| Feb 19, 2024 | 20.25 | 21.50 | 19.00 | 20.00 | 20.00 | 5,105,446 |
| Feb 16, 2024 | 20.75 | 21.00 | 19.17 | 20.20 | 20.20 | 6,587,385 |
| Feb 15, 2024 | 21.75 | 23.00 | 19.75 | 20.70 | 20.70 | 15,753,520 |
| Feb 14, 2024 | 19.50 | 24.00 | 19.30 | 21.10 | 21.10 | 22,122,644 |
| Feb 13, 2024 | 22.25 | 23.50 | 18.00 | 19.50 | 19.50 | 20,034,150 |
| Feb 12, 2024 | 19.00 | 23.00 | 18.44 | 21.45 | 21.45 | 19,365,287 |
| Feb 09, 2024 | 16.00 | 20.50 | 16.17 | 18.00 | 18.00 | 18,769,610 |
| Feb 08, 2024 | 14.25 | 15.50 | 13.69 | 15.18 | 15.18 | 7,444,247 |
| Feb 07, 2024 | 14.00 | 14.19 | 13.00 | 13.40 | 13.40 | 2,927,336 |
| Feb 06, 2024 | 14.50 | 15.00 | 13.00 | 14.25 | 14.25 | 7,581,427 |
| Feb 05, 2024 | 15.25 | 16.00 | 14.00 | 14.30 | 14.30 | 6,750,755 |
| Feb 02, 2024 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 3,404,988 |
| Feb 01, 2024 | 16.25 | 16.18 | 15.50 | 15.70 | 15.70 | 2,492,706 |
| Jan 31, 2024 | 17.00 | 17.00 | 15.50 | 16.20 | 16.20 | 3,508,139 |
| Jan 30, 2024 | 17.75 | 18.00 | 16.50 | 17.00 | 17.00 | 8,172,070 |
| Jan 29, 2024 | 16.75 | 18.00 | 16.50 | 17.70 | 17.70 | 14,252,488 |
| Jan 26, 2024 | 14.75 | 16.90 | 14.50 | 16.90 | 16.90 | 6,851,961 |
| Jan 25, 2024 | 15.25 | 15.50 | 14.50 | 14.75 | 14.75 | 1,510,823 |
| Jan 24, 2024 | 14.50 | 17.00 | 14.00 | 15.40 | 15.40 | 5,541,525 |
| Jan 23, 2024 | 14.50 | 15.13 | 13.50 | 14.50 | 14.50 | 4,429,978 |
| Jan 22, 2024 | 13.75 | 16.00 | 13.50 | 15.00 | 15.00 | 7,251,178 |
| Jan 19, 2024 | 14.50 | 15.50 | 13.50 | 13.80 | 13.80 | 11,033,330 |
| Jan 18, 2024 | 16.00 | 16.00 | 15.00 | 15.70 | 15.70 | 4,226,134 |
| Jan 17, 2024 | 16.50 | 17.00 | 15.50 | 15.75 | 15.75 | 3,696,224 |
| Jan 16, 2024 | 15.25 | 17.50 | 15.00 | 16.30 | 16.30 | 9,841,037 |
| Jan 15, 2024 | 15.93 | 17.00 | 14.50 | 15.00 | 15.00 | 13,328,359 |
| Jan 12, 2024 | 18.50 | 19.10 | 15.50 | 16.00 | 16.00 | 28,102,934 |
| Jan 11, 2024 | 21.25 | 23.50 | 19.00 | 19.10 | 19.10 | 47,107,894 |
| Jan 10, 2024 | 19.25 | 21.25 | 19.00 | 20.30 | 20.30 | 18,510,208 |
| Jan 09, 2024 | 22.75 | 22.25 | 20.83 | 21.00 | 21.00 | 22,354,971 |
| Jan 08, 2024 | 22.00 | 26.00 | 21.30 | 22.00 | 22.00 | 32,112,338 |
| Jan 05, 2024 | 29.50 | 29.69 | 27.00 | 27.13 | 27.13 | 6,696,616 |
| Jan 04, 2024 | 28.25 | 31.00 | 27.00 | 29.50 | 29.50 | 11,120,807 |
| Jan 03, 2024 | 32.00 | 33.00 | 23.00 | 28.00 | 28.00 | 30,217,770 |
| Jan 02, 2024 | 31.00 | 36.00 | 29.30 | 32.00 | 32.00 | 26,640,533 |
| Dec 29, 2023 | 28.75 | 31.00 | 26.50 | 29.00 | 29.00 | 7,680,431 |
| Dec 28, 2023 | 26.00 | 32.00 | 20.12 | 29.20 | 29.20 | 30,826,379 |
| Dec 27, 2023 | 21.25 | 28.00 | 20.50 | 26.00 | 26.00 | 25,129,094 |
| Dec 22, 2023 | 18.00 | 20.00 | 17.50 | 19.40 | 19.40 | 8,391,216 |
| Dec 21, 2023 | 16.50 | 17.50 | 16.00 | 17.38 | 17.38 | 5,971,754 |
| Dec 20, 2023 | 15.25 | 16.50 | 15.00 | 16.50 | 16.50 | 8,953,906 |
| Dec 19, 2023 | 15.00 | 16.00 | 14.50 | 15.50 | 15.50 | 7,704,213 |
| Dec 18, 2023 | 14.00 | 15.50 | 13.00 | 14.70 | 14.70 | 8,638,889 |
| Dec 15, 2023 | 13.75 | 15.00 | 13.00 | 14.62 | 14.62 | 9,336,897 |
| Dec 14, 2023 | 12.25 | 14.00 | 12.00 | 14.00 | 14.00 | 6,509,404 |
| Dec 13, 2023 | 12.50 | 13.00 | 11.50 | 12.50 | 12.50 | 5,319,689 |
| Dec 12, 2023 | 12.00 | 13.00 | 11.50 | 12.54 | 12.54 | 3,544,070 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.