Argo Blockchain plc (ARB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 10.50 | 11.00 | 9.50 | 10.16 | 10.16 | 1,733,807 |
| 05 Jun 2024 | 9.50 | 10.50 | 9.00 | 10.00 | 10.00 | 4,844,699 |
| 04 Jun 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 2,251,165 |
| 03 Jun 2024 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | 1,697,288 |
| 31 May 2024 | 11.00 | 11.50 | 10.50 | 10.60 | 10.60 | 890,238 |
| 30 May 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 576,203 |
| 29 May 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 803,032 |
| 28 May 2024 | 11.00 | 11.50 | 10.00 | 11.00 | 11.00 | 1,320,778 |
| 24 May 2024 | 11.50 | 12.00 | 10.33 | 11.00 | 11.00 | 2,205,771 |
| 23 May 2024 | 11.50 | 12.00 | 10.50 | 11.00 | 11.00 | 1,180,400 |
| 22 May 2024 | 12.50 | 13.00 | 11.12 | 11.74 | 11.74 | 1,562,675 |
| 21 May 2024 | 11.50 | 13.00 | 11.00 | 12.00 | 12.00 | 6,545,432 |
| 20 May 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 2,239,055 |
| 17 May 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 967,154 |
| 16 May 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 3,098,521 |
| 15 May 2024 | 11.00 | 12.00 | 10.71 | 11.50 | 11.50 | 2,199,659 |
| 14 May 2024 | 11.50 | 11.50 | 11.00 | 11.30 | 11.30 | 1,056,829 |
| 13 May 2024 | 10.75 | 12.00 | 10.50 | 11.20 | 11.20 | 2,364,753 |
| 10 May 2024 | 10.75 | 11.50 | 10.00 | 11.50 | 11.50 | 3,817,553 |
| 09 May 2024 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 1,468,108 |
| 08 May 2024 | 11.25 | 11.50 | 10.00 | 11.00 | 11.00 | 1,082,775 |
| 07 May 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1,338,423 |
| 03 May 2024 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 1,304,087 |
| 02 May 2024 | 10.75 | 11.50 | 10.00 | 11.00 | 11.00 | 1,389,464 |
| 01 May 2024 | 11.25 | 12.00 | 10.35 | 10.80 | 10.80 | 2,153,164 |
| 30 Apr 2024 | 12.00 | 11.86 | 11.86 | 11.60 | 11.60 | 1,621,998 |
| 29 Apr 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 2,470,009 |
| 26 Apr 2024 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 1,219,271 |
| 25 Apr 2024 | 12.25 | 12.50 | 11.20 | 11.20 | 11.20 | 2,006,612 |
| 24 Apr 2024 | 12.00 | 12.50 | 11.97 | 12.20 | 12.20 | 1,976,662 |
| 23 Apr 2024 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | 1,351,596 |
| 22 Apr 2024 | 12.00 | 12.50 | 11.00 | 11.50 | 11.50 | 1,282,454 |
| 19 Apr 2024 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 2,048,926 |
| 18 Apr 2024 | 11.25 | 12.50 | 10.50 | 12.00 | 12.00 | 1,749,259 |
| 17 Apr 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 1,402,107 |
| 16 Apr 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 2,810,541 |
| 15 Apr 2024 | 11.75 | 12.50 | 11.00 | 11.50 | 11.50 | 2,857,814 |
| 12 Apr 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 1,816,622 |
| 11 Apr 2024 | 12.00 | 13.00 | 11.50 | 12.00 | 12.00 | 1,770,322 |
| 10 Apr 2024 | 12.25 | 12.50 | 11.50 | 11.90 | 11.90 | 1,493,751 |
| 09 Apr 2024 | 13.00 | 13.00 | 12.00 | 12.24 | 12.24 | 3,412,049 |
| 08 Apr 2024 | 12.25 | 14.00 | 12.00 | 12.50 | 12.50 | 4,788,608 |
| 05 Apr 2024 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | 1,864,254 |
| 04 Apr 2024 | 12.50 | 13.00 | 12.40 | 12.75 | 12.75 | 1,613,911 |
| 03 Apr 2024 | 12.25 | 13.00 | 12.00 | 12.70 | 12.70 | 3,244,870 |
| 02 Apr 2024 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | 4,014,194 |
| 28 Mar 2024 | 12.25 | 14.00 | 11.50 | 13.70 | 13.70 | 7,229,063 |
| 27 Mar 2024 | 12.25 | 12.50 | 11.50 | 11.70 | 11.70 | 1,521,178 |
| 26 Mar 2024 | 13.25 | 13.50 | 11.50 | 12.25 | 12.25 | 3,699,330 |
| 25 Mar 2024 | 12.00 | 13.00 | 11.50 | 12.60 | 12.60 | 2,038,220 |
| 22 Mar 2024 | 12.50 | 12.90 | 11.00 | 11.50 | 11.50 | 2,428,404 |
| 21 Mar 2024 | 12.75 | 13.50 | 12.50 | 12.52 | 12.52 | 5,350,050 |
| 20 Mar 2024 | 11.25 | 12.85 | 11.00 | 12.50 | 12.50 | 2,316,481 |
| 19 Mar 2024 | 11.50 | 12.50 | 11.00 | 11.50 | 11.50 | 4,660,320 |
| 18 Mar 2024 | 12.25 | 13.00 | 11.85 | 12.80 | 12.80 | 3,491,360 |
| 15 Mar 2024 | 10.50 | 12.70 | 10.00 | 12.70 | 12.70 | 7,995,742 |
| 14 Mar 2024 | 13.75 | 14.00 | 10.60 | 11.00 | 11.00 | 13,743,849 |
| 13 Mar 2024 | 13.75 | 14.50 | 13.50 | 13.50 | 13.50 | 6,156,758 |
| 12 Mar 2024 | 14.50 | 15.00 | 13.50 | 13.50 | 13.50 | 6,073,795 |
| 11 Mar 2024 | 17.00 | 17.30 | 14.50 | 15.00 | 15.00 | 7,263,047 |
| 08 Mar 2024 | 15.25 | 16.50 | 14.50 | 15.30 | 15.30 | 5,046,437 |
| 07 Mar 2024 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 3,967,217 |
| 06 Mar 2024 | 14.75 | 16.40 | 14.00 | 15.90 | 15.90 | 11,803,161 |
| 05 Mar 2024 | 18.00 | 18.00 | 14.50 | 15.26 | 15.26 | 12,063,441 |
| 04 Mar 2024 | 17.75 | 19.50 | 17.00 | 17.50 | 17.50 | 11,727,422 |
| 01 Mar 2024 | 15.25 | 18.00 | 15.00 | 17.20 | 17.20 | 7,479,401 |
| 29 Feb 2024 | 20.50 | 20.50 | 17.00 | 17.00 | 17.00 | 14,631,195 |
| 28 Feb 2024 | 20.50 | 22.00 | 19.00 | 20.00 | 20.00 | 15,885,346 |
| 27 Feb 2024 | 19.75 | 22.50 | 19.00 | 19.22 | 19.22 | 19,335,885 |
| 26 Feb 2024 | 16.50 | 20.00 | 16.02 | 18.60 | 18.60 | 7,485,557 |
| 23 Feb 2024 | 17.50 | 17.50 | 16.50 | 16.52 | 16.52 | 2,492,140 |
| 22 Feb 2024 | 17.25 | 19.00 | 16.50 | 17.50 | 17.50 | 4,765,070 |
| 21 Feb 2024 | 18.25 | 18.50 | 16.50 | 17.00 | 17.00 | 7,361,862 |
| 20 Feb 2024 | 20.25 | 20.50 | 17.50 | 18.20 | 18.20 | 7,207,648 |
| 19 Feb 2024 | 20.25 | 21.50 | 19.00 | 20.00 | 20.00 | 5,105,446 |
| 16 Feb 2024 | 20.75 | 21.00 | 19.17 | 20.20 | 20.20 | 6,587,385 |
| 15 Feb 2024 | 21.75 | 23.00 | 19.75 | 20.70 | 20.70 | 15,753,520 |
| 14 Feb 2024 | 19.50 | 24.00 | 19.30 | 21.10 | 21.10 | 22,122,644 |
| 13 Feb 2024 | 22.25 | 23.50 | 18.00 | 19.50 | 19.50 | 20,034,150 |
| 12 Feb 2024 | 19.00 | 23.00 | 18.44 | 21.45 | 21.45 | 19,365,287 |
| 09 Feb 2024 | 16.00 | 20.50 | 16.17 | 18.00 | 18.00 | 18,769,610 |
| 08 Feb 2024 | 14.25 | 15.50 | 13.69 | 15.18 | 15.18 | 7,444,247 |
| 07 Feb 2024 | 14.00 | 14.19 | 13.00 | 13.40 | 13.40 | 2,927,336 |
| 06 Feb 2024 | 14.50 | 15.00 | 13.00 | 14.25 | 14.25 | 7,581,427 |
| 05 Feb 2024 | 15.25 | 16.00 | 14.00 | 14.30 | 14.30 | 6,750,755 |
| 02 Feb 2024 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 3,404,988 |
| 01 Feb 2024 | 16.25 | 16.18 | 15.50 | 15.70 | 15.70 | 2,492,706 |
| 31 Jan 2024 | 17.00 | 17.00 | 15.50 | 16.20 | 16.20 | 3,508,139 |
| 30 Jan 2024 | 17.75 | 18.00 | 16.50 | 17.00 | 17.00 | 8,172,070 |
| 29 Jan 2024 | 16.75 | 18.00 | 16.50 | 17.70 | 17.70 | 14,252,488 |
| 26 Jan 2024 | 14.75 | 16.90 | 14.50 | 16.90 | 16.90 | 6,851,961 |
| 25 Jan 2024 | 15.25 | 15.50 | 14.50 | 14.75 | 14.75 | 1,510,823 |
| 24 Jan 2024 | 14.50 | 17.00 | 14.00 | 15.40 | 15.40 | 5,541,525 |
| 23 Jan 2024 | 14.50 | 15.13 | 13.50 | 14.50 | 14.50 | 4,429,978 |
| 22 Jan 2024 | 13.75 | 16.00 | 13.50 | 15.00 | 15.00 | 7,251,178 |
| 19 Jan 2024 | 14.50 | 15.50 | 13.50 | 13.80 | 13.80 | 11,033,330 |
| 18 Jan 2024 | 16.00 | 16.00 | 15.00 | 15.70 | 15.70 | 4,226,134 |
| 17 Jan 2024 | 16.50 | 17.00 | 15.50 | 15.75 | 15.75 | 3,696,224 |
| 16 Jan 2024 | 15.25 | 17.50 | 15.00 | 16.30 | 16.30 | 9,841,037 |
| 15 Jan 2024 | 15.93 | 17.00 | 14.50 | 15.00 | 15.00 | 13,328,359 |
| *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.