Argo Blockchain (ARB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argo Blockchain

Date Open High Low Close* Volume
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
07/10/2024 8.50p 9.50p 8.50p 8.50p 959763
04/10/2024 8.50p 9.00p 8.00p 8.50p 720864
03/10/2024 8.75p 9.00p 8.50p 8.60p 546770
02/10/2024 9.00p 9.50p 8.50p 8.75p 1428456
01/10/2024 9.25p 9.50p 8.88p 9.00p 753326
30/09/2024 9.25p 9.50p 9.00p 9.08p 1096448
27/09/2024 9.00p 9.50p 8.50p 9.33p 1281312
26/09/2024 9.00p 10.00p 8.50p 9.80p 2497066
25/09/2024 9.00p 9.50p 8.50p 9.00p 832132
24/09/2024 9.25p 9.50p 8.50p 9.10p 1100468
23/09/2024 9.25p 10.00p 9.00p 9.20p 1174748
20/09/2024 9.50p 10.00p 9.00p 9.10p 773340
19/09/2024 9.00p 10.00p 8.50p 10.00p 1546051
18/09/2024 9.00p 9.50p 8.50p 9.22p 483892
17/09/2024 8.75p 9.51p 8.50p 9.51p 1041353
16/09/2024 9.00p 9.50p 8.50p 8.75p 648172
13/09/2024 9.00p 9.50p 8.50p 9.00p 792584
12/09/2024 8.75p 9.50p 8.50p 9.18p 805084
11/09/2024 9.00p 9.50p 8.50p 8.75p 565291
10/09/2024 8.75p 9.00p 8.50p 9.00p 549011
09/09/2024 8.75p 9.23p 8.50p 8.75p 1724136
06/09/2024 9.00p 9.50p 8.50p 9.00p 1123033
05/09/2024 8.75p 9.50p 8.50p 9.00p 1959306
04/09/2024 9.25p 9.50p 8.50p 9.12p 700383
03/09/2024 9.50p 10.00p 9.00p 9.40p 790444
02/09/2024 9.75p 9.95p 9.50p 9.50p 207653
30/08/2024 10.00p 10.50p 9.50p 9.80p 348479
29/08/2024 10.00p 10.50p 9.50p 10.00p 265663
28/08/2024 9.50p 10.50p 9.00p 10.00p 1249454
27/08/2024 10.50p 11.00p 10.00p 10.25p 1470780
23/08/2024 10.25p 11.00p 10.00p 10.00p 730938
22/08/2024 10.25p 10.50p 10.00p 10.25p 527839
21/08/2024 10.00p 10.50p 9.60p 10.00p 1998335
20/08/2024 9.75p 10.50p 9.50p 10.00p 575613
19/08/2024 10.00p 10.50p 9.50p 9.75p 565178
16/08/2024 9.75p 10.50p 9.50p 9.50p 384544
15/08/2024 9.75p 10.00p 9.00p 9.75p 992182
14/08/2024 10.00p 11.00p 9.50p 9.75p 761283
13/08/2024 9.50p 10.50p 9.50p 10.00p 916993
12/08/2024 9.50p 10.00p 9.00p 9.75p 1411943
09/08/2024 9.50p 10.50p 9.00p 9.15p 1758769
08/08/2024 9.25p 10.00p 9.00p 9.10p 780983
07/08/2024 9.50p 10.00p 9.00p 9.50p 525136
06/08/2024 9.00p 10.00p 8.50p 9.40p 1031714
05/08/2024 9.75p 10.00p 8.00p 9.00p 7501835
02/08/2024 10.75p 11.50p 9.95p 9.95p 1875575
01/08/2024 12.00p 12.00p 10.50p 10.75p 1828399
31/07/2024 11.50p 12.50p 11.00p 12.00p 1053274
30/07/2024 11.75p 12.50p 11.14p 11.50p 2235367
29/07/2024 12.25p 13.45p 11.50p 12.50p 4994304
26/07/2024 11.50p 12.50p 11.28p 12.00p 826408
25/07/2024 11.50p 12.00p 11.00p 11.50p 920997
24/07/2024 11.75p 12.00p 11.05p 11.60p 1443377
23/07/2024 12.00p 12.50p 11.50p 12.14p 3391609
22/07/2024 10.75p 12.78p 10.50p 12.20p 4482961
19/07/2024 11.00p 12.00p 9.00p 10.74p 2848760
18/07/2024 12.00p 12.18p 10.24p 11.25p 3906903
17/07/2024 10.75p 12.50p 10.50p 12.00p 6485922
16/07/2024 9.00p 10.50p 8.50p 10.00p 3498600
15/07/2024 8.50p 9.50p 8.00p 9.00p 1669575
12/07/2024 8.75p 9.00p 8.00p 8.50p 892895
11/07/2024 8.75p 9.00p 8.50p 9.00p 444863
10/07/2024 8.75p 9.00p 8.00p 9.00p 1322597
09/07/2024 8.50p 9.00p 8.00p 8.75p 327859
08/07/2024 8.50p 9.00p 7.50p 8.50p 1213526
05/07/2024 8.25p 9.00p 7.50p 8.50p 843391
04/07/2024 9.00p 9.50p 8.50p 9.00p 634631
03/07/2024 9.00p 9.50p 8.50p 9.00p 415631
02/07/2024 9.00p 9.50p 8.50p 9.00p 584800
01/07/2024 8.50p 9.50p 8.00p 9.20p 1228339
28/06/2024 8.75p 9.00p 8.00p 8.50p 713399
27/06/2024 8.50p 9.00p 8.00p 8.50p 665924
26/06/2024 8.50p 9.00p 8.00p 8.80p 1019160
25/06/2024 7.75p 8.50p 7.50p 8.40p 2375921
24/06/2024 8.63p 9.00p 7.50p 7.80p 2533450
21/06/2024 9.25p 9.50p 8.00p 8.50p 5470754
20/06/2024 9.25p 9.50p 9.00p 9.25p 1140953
19/06/2024 9.45p 9.95p 9.11p 9.25p 782728
18/06/2024 9.45p 9.90p 9.00p 9.25p 1381710
17/06/2024 9.70p 9.95p 9.00p 9.50p 1566040
14/06/2024 9.75p 10.20p 9.50p 9.89p 1200085
13/06/2024 10.00p 10.50p 9.50p 9.82p 2387204
12/06/2024 9.75p 10.50p 9.50p 10.10p 1770354
11/06/2024 10.00p 10.50p 9.50p 9.50p 1949983
10/06/2024 11.00p 11.50p 9.49p 10.00p 3766580
07/06/2024 10.50p 11.50p 10.00p 10.70p 4222262
06/06/2024 10.25p 11.00p 9.50p 10.16p 1733807
05/06/2024 9.50p 10.50p 9.00p 10.00p 4844700
04/06/2024 10.75p 11.00p 10.00p 10.50p 2251165
03/06/2024 11.00p 11.00p 10.00p 10.50p 1697289
31/05/2024 11.00p 11.50p 10.50p 10.60p 890238
30/05/2024 11.00p 11.50p 10.50p 11.00p 576203
29/05/2024 11.00p 11.50p 10.50p 11.00p 803032
28/05/2024 11.00p 11.50p 10.00p 11.00p 1320778
24/05/2024 11.50p 12.00p 10.33p 11.00p 2205771
23/05/2024 11.50p 12.00p 10.50p 11.00p 1180399
22/05/2024 12.50p 13.00p 11.12p 11.74p 1562675
21/05/2024 11.50p 13.00p 11.00p 12.00p 5139061
20/05/2024 11.50p 12.00p 11.00p 11.50p 2239055
17/05/2024 11.50p 12.00p 11.00p 11.50p 967154
16/05/2024 11.50p 12.00p 11.00p 11.50p 2398521
15/05/2024 11.00p 12.00p 10.71p 11.50p 2199659
14/05/2024 11.50p 11.50p 11.00p 11.30p 1056831
13/05/2024 10.75p 12.00p 10.50p 11.20p 2364754
10/05/2024 10.75p 11.50p 10.00p 11.50p 3817554
09/05/2024 10.50p 11.00p 10.00p 10.75p 1468109
08/05/2024 11.25p 11.50p 10.00p 11.00p 1082776
07/05/2024 11.25p 11.50p 11.00p 11.25p 1338423
03/05/2024 10.75p 11.50p 10.50p 11.25p 1304087
02/05/2024 10.75p 11.50p 10.00p 11.00p 1389469
01/05/2024 11.25p 12.00p 10.35p 10.80p 2153165
30/04/2024 12.00p 12.50p 11.50p 11.60p 1036998
29/04/2024 12.00p 12.50p 11.50p 12.00p 2470009
26/04/2024 11.50p 12.50p 11.00p 12.00p 1218990
25/04/2024 12.25p 12.50p 11.20p 11.20p 2003042
24/04/2024 12.00p 12.50p 11.97p 12.20p 1241662
23/04/2024 11.50p 12.50p 11.25p 12.00p 1351537
22/04/2024 12.00p 12.50p 11.00p 11.50p 1282147
19/04/2024 11.50p 12.50p 11.00p 12.00p 2047010
18/04/2024 11.25p 12.50p 10.50p 12.00p 1748373
17/04/2024 11.00p 12.00p 11.00p 11.00p 1401171
16/04/2024 11.25p 11.50p 10.50p 11.00p 2764624
15/04/2024 11.75p 12.50p 11.00p 11.50p 2814987
12/04/2024 12.00p 12.50p 11.50p 11.75p 1816353
11/04/2024 12.00p 13.00p 11.50p 12.00p 1760895
10/04/2024 12.25p 12.50p 11.50p 11.90p 1493751
09/04/2024 13.00p 13.00p 12.00p 12.24p 3367088
08/04/2024 12.25p 14.00p 12.00p 12.50p 4786642
05/04/2024 12.50p 13.00p 11.50p 12.25p 1863859
04/04/2024 12.50p 13.00p 12.00p 12.75p 1613911
03/04/2024 12.25p 13.00p 12.00p 12.70p 3244870
02/04/2024 12.75p 13.00p 12.00p 12.25p 4013455
28/03/2024 12.25p 14.00p 11.50p 13.70p 7225119
27/03/2024 12.25p 12.50p 11.50p 11.70p 1520345
26/03/2024 13.25p 13.50p 11.50p 12.25p 3695657
25/03/2024 12.00p 13.00p 11.50p 12.60p 2038051
22/03/2024 12.50p 12.90p 11.00p 11.50p 2416559
21/03/2024 12.75p 13.50p 12.50p 12.52p 5338424
20/03/2024 11.50p 11.50p 11.50p 12.50p 2315025
19/03/2024 11.50p 12.50p 11.00p 11.50p 4659016
18/03/2024 12.25p 13.00p 11.85p 12.80p 3490575
15/03/2024 10.50p 12.70p 10.00p 12.70p 7991732
14/03/2024 13.75p 14.00p 10.60p 11.00p 13736884
13/03/2024 13.75p 14.50p 13.50p 13.50p 5875089
12/03/2024 14.50p 15.00p 13.50p 13.50p 6070105
11/03/2024 17.00p 17.30p 14.50p 15.00p 7262470
08/03/2024 15.25p 16.50p 14.50p 15.30p 4764420
07/03/2024 15.50p 17.00p 15.00p 16.00p 3966801
06/03/2024 14.75p 16.40p 14.00p 15.90p 11726567
05/03/2024 18.00p 18.00p 14.50p 15.26p 12055368
04/03/2024 17.75p 19.50p 17.00p 17.50p 11724387
01/03/2024 15.25p 18.00p 15.00p 17.20p 7478353
29/02/2024 20.50p 20.50p 17.00p 17.00p 14607191
28/02/2024 20.50p 22.00p 19.00p 20.00p 15884018
27/02/2024 19.75p 22.50p 19.00p 19.22p 19332716
26/02/2024 16.50p 20.00p 16.02p 18.60p 7485283
23/02/2024 17.50p 17.50p 16.50p 16.52p 2488611
22/02/2024 17.25p 19.00p 16.50p 17.50p 4762802
21/02/2024 18.25p 18.50p 16.50p 17.00p 7359852

*Close Price adjusted for both dividends and splits