2.50p-0.50 (-16.67%)30 Apr 2025, 17:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Argo Blockchain PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 30, 20252.75p3.00p2.00p2.50p11,325,151
Apr 29, 20252.88p3.25p2.75p3.00p1,236,828
Apr 28, 20253.00p3.25p2.75p3.00p806,218
Apr 25, 20252.88p3.25p2.75p3.00p2,829,916
Apr 24, 20252.88p3.00p2.75p2.88p600,317
Apr 23, 20252.88p3.06p2.75p3.06p1,194,161
Apr 22, 20252.88p3.00p2.75p2.88p800,962
Apr 17, 20252.88p3.00p2.75p2.88p1,321,438
Apr 16, 20252.63p3.00p2.50p2.88p1,003,322
Apr 15, 20252.63p2.75p2.50p2.63p1,216,194
Apr 14, 20252.75p3.00p2.50p2.63p1,204,972
Apr 11, 20252.75p3.00p2.50p2.75p852,076
Apr 10, 20252.75p3.00p2.50p2.75p903,440
Apr 9, 20252.75p3.00p2.45p2.75p2,457,434
Apr 8, 20252.75p3.00p2.50p2.62p1,317,172
Apr 7, 20252.63p2.75p2.00p2.70p3,618,362
Apr 4, 20252.75p3.00p2.50p2.75p2,217,061
Apr 3, 20252.75p3.00p2.50p2.75p993,048
Apr 2, 20252.98p3.20p2.75p2.98p3,035,771
Apr 1, 20253.00p3.25p2.75p2.98p931,806
Mar 31, 20253.13p3.25p2.75p3.10p819,166
Mar 28, 20253.13p3.25p3.00p3.10p1,119,333
Mar 27, 20253.13p3.25p3.00p3.00p796,299
Mar 26, 20252.88p3.25p2.86p3.00p1,507,205
Mar 25, 20253.00p3.25p2.75p3.10p1,335,207
Mar 24, 20253.00p3.25p2.75p3.00p1,710,182
Mar 21, 20253.00p3.25p2.75p2.92p1,071,147
Mar 20, 20253.13p3.25p2.75p3.00p5,187,285
Mar 19, 20253.13p3.25p2.90p3.25p1,380,560
Mar 18, 20253.13p3.31p3.00p3.13p1,167,561
Mar 17, 20253.38p3.50p2.75p3.13p3,664,972
Mar 14, 20253.38p3.50p3.25p3.40p548,649
Mar 13, 20253.38p3.52p3.25p3.38p915,212
Mar 12, 20253.38p3.50p3.25p3.38p281,558
Mar 11, 20253.38p3.50p3.25p3.38p744,455
Mar 10, 20253.38p3.50p3.00p3.30p4,966,255
Mar 7, 20253.50p3.75p3.25p3.40p1,278,756
Mar 6, 20253.38p3.75p3.25p3.50p2,753,933
Mar 5, 20253.13p3.52p3.00p3.38p2,480,599
Mar 4, 20253.38p3.50p3.00p3.20p5,768,938
Mar 3, 20253.88p4.50p3.00p3.75p6,672,511
Feb 28, 20253.63p3.75p3.13p3.63p4,616,851
Feb 27, 20253.88p4.00p3.75p3.88p1,100,946
Feb 26, 20253.88p4.00p3.75p3.88p576,739
Feb 25, 20253.88p4.25p3.75p3.88p5,520,007
Feb 24, 20253.88p4.25p3.75p3.75p2,610,656
Feb 21, 20254.00p4.25p3.75p4.00p888,211
Feb 20, 20253.88p4.25p3.75p3.75p440,640
Feb 19, 20253.88p4.00p3.75p3.75p521,724
Feb 18, 20254.00p4.25p3.75p3.88p518,336
Showing 1 to 50 of 250
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00