Argo Blockchain (ARB) Share Price

Technology Sector


Date Open High Low Close* Volume
23/07/2025 3.05p 3.20p 2.90p 3.05p 1400964
22/07/2025 3.38p 3.45p 2.90p 3.00p 5519610
21/07/2025 3.53p 3.80p 3.30p 3.53p 10734535
18/07/2025 2.35p 4.00p 2.28p 3.50p 36834820
17/07/2025 2.25p 2.43p 2.20p 2.43p 2165402
16/07/2025 2.30p 2.40p 2.20p 2.28p 4228133
15/07/2025 2.30p 2.40p 2.17p 2.17p 1300620
14/07/2025 2.38p 2.50p 2.20p 2.35p 4589921
11/07/2025 1.90p 2.50p 1.80p 2.33p 22466576
10/07/2025 2.05p 2.20p 1.70p 1.90p 5923227
09/07/2025 2.05p 2.20p 1.90p 2.05p 2376361
08/07/2025 1.70p 2.20p 1.60p 1.95p 7466280
07/07/2025 1.58p 1.80p 1.50p 1.73p 3611439
04/07/2025 1.68p 1.70p 1.50p 1.60p 6424433
03/07/2025 1.95p 2.00p 1.60p 1.65p 9375073
02/07/2025 1.99p 2.20p 1.70p 2.00p 24053292
01/07/2025 0.93p 2.25p 0.90p 2.10p 77970568
30/06/2025 1.25p 2.10p 0.80p 0.95p 76178952
27/06/2025 2.88p 3.00p 2.70p 2.88p 570829
26/06/2025 2.88p 3.00p 2.75p 2.88p 843454
25/06/2025 2.63p 3.00p 2.50p 2.88p 1270366
24/06/2025 2.75p 3.03p 2.50p 3.03p 445122
23/06/2025 2.63p 3.00p 2.50p 2.75p 1676991
20/06/2025 2.63p 2.75p 2.50p 2.75p 148018
19/06/2025 2.63p 2.75p 2.50p 2.63p 481659
18/06/2025 2.63p 2.75p 2.50p 2.63p 875934
17/06/2025 2.63p 3.00p 2.50p 2.55p 2216051
16/06/2025 2.63p 2.81p 2.50p 2.63p 754050
13/06/2025 2.88p 3.00p 2.50p 2.63p 1877756
12/06/2025 2.88p 3.00p 2.75p 2.88p 439487
11/06/2025 2.88p 3.00p 2.75p 2.88p 647381
10/06/2025 2.88p 3.00p 2.50p 2.88p 646621
09/06/2025 2.88p 3.00p 2.75p 2.88p 943236
06/06/2025 2.88p 3.00p 2.75p 2.88p 844160
05/06/2025 2.88p 3.03p 2.75p 3.03p 321138
04/06/2025 2.75p 3.00p 2.50p 2.88p 698145
03/06/2025 2.75p 3.00p 2.50p 2.75p 1250273
02/06/2025 2.75p 3.00p 2.50p 2.75p 305094
30/05/2025 2.75p 3.00p 2.50p 2.75p 537749
29/05/2025 2.75p 3.00p 2.50p 3.00p 495324
28/05/2025 2.75p 3.00p 2.50p 2.90p 957627
27/05/2025 2.75p 3.00p 2.50p 2.75p 969985
23/05/2025 2.75p 3.00p 2.50p 2.75p 2188280
22/05/2025 2.75p 3.00p 2.50p 2.75p 1099486
21/05/2025 2.88p 3.00p 2.50p 2.75p 2110666
20/05/2025 2.63p 3.00p 2.50p 2.80p 1677763
19/05/2025 2.50p 3.00p 2.25p 2.85p 2971935
16/05/2025 2.50p 2.75p 2.25p 2.50p 1380826
15/05/2025 2.50p 2.75p 2.25p 2.48p 980137
14/05/2025 2.50p 2.75p 2.25p 2.50p 1791754
13/05/2025 2.38p 2.75p 2.00p 2.25p 780394
12/05/2025 2.50p 2.50p 2.50p 2.50p 0
09/05/2025 2.50p 2.50p 2.50p 2.50p 0
08/05/2025 2.50p 2.50p 2.50p 2.50p 0
07/05/2025 2.50p 2.50p 2.50p 2.50p 0
06/05/2025 2.50p 2.50p 2.50p 2.50p 0
02/05/2025 2.50p 2.50p 2.50p 2.50p 0
01/05/2025 2.50p 2.50p 2.50p 2.50p 0
30/04/2025 2.75p 3.00p 2.00p 2.50p 11325148
29/04/2025 2.88p 3.25p 2.75p 3.00p 1236828
28/04/2025 3.00p 3.25p 2.75p 3.00p 806218
25/04/2025 2.88p 3.25p 2.75p 3.00p 2829917
24/04/2025 2.88p 3.00p 2.75p 2.88p 600317
23/04/2025 2.88p 3.06p 2.75p 3.06p 1193984
22/04/2025 2.88p 3.00p 2.75p 2.88p 800964
17/04/2025 2.88p 3.00p 2.75p 2.88p 1321439
16/04/2025 2.63p 3.00p 2.50p 2.88p 1003323
15/04/2025 2.63p 2.75p 2.50p 2.63p 1216196
14/04/2025 2.75p 3.00p 2.50p 2.63p 1204975
11/04/2025 2.75p 3.00p 2.50p 2.75p 852074
10/04/2025 2.75p 3.00p 2.50p 2.75p 903440
09/04/2025 2.75p 3.00p 2.45p 2.75p 2457435
08/04/2025 2.75p 3.00p 2.50p 2.62p 1317173
07/04/2025 2.63p 2.75p 2.00p 2.70p 3618361
04/04/2025 2.75p 3.00p 2.50p 2.75p 2217062
03/04/2025 2.75p 3.00p 2.50p 2.75p 993048
02/04/2025 2.98p 3.20p 2.75p 2.98p 3035774
01/04/2025 3.00p 3.25p 2.75p 2.98p 931806
31/03/2025 3.13p 3.25p 2.75p 3.10p 819167
28/03/2025 3.13p 3.25p 3.00p 3.10p 1119333
27/03/2025 3.13p 3.25p 3.00p 3.00p 796300
26/03/2025 2.88p 3.25p 2.86p 3.00p 1507204
25/03/2025 3.00p 3.25p 2.75p 3.10p 1335207
24/03/2025 3.00p 3.25p 2.75p 3.00p 1709459
21/03/2025 3.00p 3.25p 2.75p 2.93p 1071147
20/03/2025 3.13p 3.25p 2.75p 3.00p 5187282
19/03/2025 3.13p 3.25p 2.90p 3.25p 1380560
18/03/2025 3.13p 3.32p 3.00p 3.13p 1167560
17/03/2025 3.38p 3.50p 2.75p 3.13p 3664972
14/03/2025 3.38p 3.50p 3.25p 3.40p 548649
13/03/2025 3.38p 3.52p 3.25p 3.38p 915213
12/03/2025 3.38p 3.50p 3.25p 3.38p 281558
11/03/2025 3.38p 3.50p 3.25p 3.38p 744455
10/03/2025 3.38p 3.50p 3.00p 3.30p 4966255
07/03/2025 3.50p 3.75p 3.25p 3.40p 1278756
06/03/2025 3.38p 3.75p 3.25p 3.50p 2753933
05/03/2025 3.13p 3.52p 3.00p 3.38p 2480599
04/03/2025 3.38p 3.50p 3.00p 3.20p 5768939
03/03/2025 3.88p 4.50p 3.00p 3.75p 6672511
28/02/2025 3.63p 3.75p 3.13p 3.63p 4616677
27/02/2025 3.88p 4.00p 3.75p 3.88p 1100946
26/02/2025 3.88p 4.00p 3.75p 3.88p 576740
25/02/2025 3.88p 4.25p 3.75p 3.88p 5520007
24/02/2025 3.88p 4.25p 3.75p 3.75p 2610657
21/02/2025 4.00p 4.25p 3.75p 4.00p 888212
20/02/2025 3.88p 4.25p 3.75p 3.75p 437827
19/02/2025 3.88p 4.00p 3.75p 3.75p 521725
18/02/2025 4.00p 4.25p 3.75p 3.88p 518337
17/02/2025 4.00p 4.25p 3.75p 4.00p 866615
14/02/2025 3.88p 4.26p 3.75p 4.00p 1330515
13/02/2025 3.88p 4.00p 3.75p 4.00p 649068
12/02/2025 4.00p 4.25p 3.75p 3.88p 526975
11/02/2025 4.00p 4.25p 3.75p 4.00p 772098
10/02/2025 4.00p 4.25p 3.74p 3.74p 610775
07/02/2025 4.00p 4.25p 3.75p 4.00p 477710
06/02/2025 4.00p 4.25p 3.75p 4.00p 575447
05/02/2025 4.00p 4.25p 3.75p 4.00p 1436727
04/02/2025 4.00p 4.25p 3.75p 4.26p 1132464
03/02/2025 4.38p 4.50p 3.75p 4.00p 2468147
31/01/2025 4.38p 4.60p 4.25p 4.40p 1822884
30/01/2025 3.63p 4.50p 3.50p 4.30p 5069171
29/01/2025 3.63p 3.75p 3.50p 3.75p 1495793
28/01/2025 3.75p 4.00p 3.50p 3.63p 2708390
27/01/2025 3.75p 4.00p 3.50p 3.70p 2833167
24/01/2025 3.63p 3.75p 3.50p 3.60p 3934083
23/01/2025 3.88p 4.00p 3.50p 3.75p 6042146
22/01/2025 4.25p 4.50p 3.50p 3.80p 5312963
21/01/2025 4.38p 4.50p 4.00p 4.25p 3646521
20/01/2025 4.88p 5.00p 4.50p 4.51p 2038281
17/01/2025 4.63p 5.00p 4.25p 4.75p 2853850
16/01/2025 4.53p 5.00p 4.50p 4.75p 1804697
15/01/2025 4.53p 4.75p 4.30p 4.53p 873238
14/01/2025 4.53p 4.75p 4.30p 4.53p 893463
13/01/2025 4.75p 4.83p 4.30p 4.46p 1755447
10/01/2025 4.75p 5.00p 4.50p 4.50p 884836
09/01/2025 4.75p 5.00p 4.50p 4.75p 1310293
08/01/2025 4.75p 5.00p 4.50p 4.75p 1917840
07/01/2025 5.00p 5.25p 4.50p 4.50p 5286507
06/01/2025 4.75p 5.25p 4.50p 5.25p 2875249
03/01/2025 4.75p 5.00p 4.50p 4.85p 2588729
02/01/2025 4.75p 5.00p 4.50p 4.75p 910019
31/12/2024 4.75p 5.00p 4.50p 4.75p 142653
30/12/2024 4.75p 5.00p 4.50p 5.00p 2481884
27/12/2024 4.75p 5.00p 4.50p 4.75p 558811
24/12/2024 4.75p 5.00p 4.50p 4.75p 730389
23/12/2024 4.75p 5.25p 4.50p 4.75p 1831384
20/12/2024 5.13p 5.25p 4.50p 5.00p 2778025
19/12/2024 5.25p 5.50p 5.00p 5.00p 1756232
18/12/2024 5.50p 5.75p 5.25p 5.50p 1698754
17/12/2024 5.75p 6.00p 4.55p 5.25p 2056259
16/12/2024 5.75p 6.30p 5.50p 6.00p 2832817
13/12/2024 5.88p 6.25p 5.50p 5.75p 1383608
12/12/2024 5.88p 6.25p 5.50p 6.20p 4299252
11/12/2024 5.38p 6.00p 5.00p 6.00p 5150873
10/12/2024 5.00p 5.75p 4.75p 5.30p 5124654
09/12/2024 4.58p 5.50p 4.40p 5.20p 9257385
06/12/2024 4.75p 5.00p 4.30p 4.50p 8983594
05/12/2024 5.60p 5.70p 4.50p 4.60p 20491816
04/12/2024 5.38p 5.80p 5.25p 5.55p 12824064
03/12/2024 6.13p 6.25p 5.50p 5.70p 38735360
02/12/2024 6.00p 8.24p 5.75p 6.25p 93379304
29/11/2024 7.75p 9.00p 7.50p 8.10p 3058263
28/11/2024 7.38p 8.00p 7.27p 7.62p 1240142
27/11/2024 8.00p 8.50p 7.00p 7.60p 3689071
26/11/2024 8.25p 8.30p 7.50p 7.90p 4272523
25/11/2024 8.38p 8.75p 8.00p 8.40p 5154038
22/11/2024 8.13p 8.50p 8.00p 8.50p 3393187
21/11/2024 8.25p 9.00p 7.50p 8.20p 8110949
20/11/2024 7.88p 8.77p 7.60p 8.30p 5336621
19/11/2024 8.75p 9.00p 8.00p 8.67p 5628462
18/11/2024 9.38p 9.50p 8.50p 8.75p 4299216
15/11/2024 9.25p 9.50p 8.50p 9.00p 5763810
14/11/2024 10.25p 11.00p 9.18p 9.30p 5563245
13/11/2024 9.75p 11.50p 9.00p 10.30p 9768493
12/11/2024 9.25p 10.00p 8.50p 9.40p 9279553
11/11/2024 7.75p 9.00p 7.50p 8.75p 29801976
08/11/2024 9.00p 9.00p 7.00p 7.50p 25338190
07/11/2024 10.50p 10.50p 7.50p 8.60p 12614702
06/11/2024 10.50p 11.50p 9.50p 10.10p 7992961
05/11/2024 9.25p 10.00p 9.00p 9.40p 2078689
04/11/2024 9.75p 10.00p 9.00p 9.14p 1215522
01/11/2024 9.25p 10.00p 9.00p 9.75p 1980708
31/10/2024 10.25p 10.50p 9.00p 9.20p 2642752
30/10/2024 11.00p 11.50p 10.00p 10.25p 1431327
29/10/2024 9.25p 11.50p 9.00p 11.00p 5899441
28/10/2024 9.25p 9.50p 8.00p 9.00p 1761192
25/10/2024 9.50p 10.00p 9.00p 9.00p 1098685
24/10/2024 8.75p 10.00p 8.50p 8.65p 3100863
23/10/2024 9.00p 9.50p 8.50p 8.65p 889089
22/10/2024 8.75p 9.50p 8.50p 8.76p 726140
21/10/2024 9.25p 9.50p 8.50p 8.50p 1656098
18/10/2024 9.50p 9.50p 8.50p 9.25p 1875886
17/10/2024 9.00p 9.50p 8.50p 9.50p 607269
16/10/2024 9.25p 9.50p 8.50p 9.25p 1821953
15/10/2024 9.25p 9.73p 9.00p 9.25p 1921929
14/10/2024 9.00p 9.50p 8.89p 9.50p 1540609
11/10/2024 8.75p 9.50p 8.50p 8.50p 1450766
10/10/2024 9.00p 9.50p 8.50p 8.75p 845607
09/10/2024 9.00p 9.50p 8.30p 9.00p 513981
08/10/2024 9.00p 9.50p 8.30p 8.30p 1105998

*Close Price adjusted for both dividends and splits