2.50p-0.50 (-16.67%)30 Apr 2025, 17:11
Argo Blockchain PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2025 | 2.75p | 3.00p | 2.00p | 2.50p | 11,325,151 |
Apr 29, 2025 | 2.88p | 3.25p | 2.75p | 3.00p | 1,236,828 |
Apr 28, 2025 | 3.00p | 3.25p | 2.75p | 3.00p | 806,218 |
Apr 25, 2025 | 2.88p | 3.25p | 2.75p | 3.00p | 2,829,916 |
Apr 24, 2025 | 2.88p | 3.00p | 2.75p | 2.88p | 600,317 |
Apr 23, 2025 | 2.88p | 3.06p | 2.75p | 3.06p | 1,194,161 |
Apr 22, 2025 | 2.88p | 3.00p | 2.75p | 2.88p | 800,962 |
Apr 17, 2025 | 2.88p | 3.00p | 2.75p | 2.88p | 1,321,438 |
Apr 16, 2025 | 2.63p | 3.00p | 2.50p | 2.88p | 1,003,322 |
Apr 15, 2025 | 2.63p | 2.75p | 2.50p | 2.63p | 1,216,194 |
Apr 14, 2025 | 2.75p | 3.00p | 2.50p | 2.63p | 1,204,972 |
Apr 11, 2025 | 2.75p | 3.00p | 2.50p | 2.75p | 852,076 |
Apr 10, 2025 | 2.75p | 3.00p | 2.50p | 2.75p | 903,440 |
Apr 9, 2025 | 2.75p | 3.00p | 2.45p | 2.75p | 2,457,434 |
Apr 8, 2025 | 2.75p | 3.00p | 2.50p | 2.62p | 1,317,172 |
Apr 7, 2025 | 2.63p | 2.75p | 2.00p | 2.70p | 3,618,362 |
Apr 4, 2025 | 2.75p | 3.00p | 2.50p | 2.75p | 2,217,061 |
Apr 3, 2025 | 2.75p | 3.00p | 2.50p | 2.75p | 993,048 |
Apr 2, 2025 | 2.98p | 3.20p | 2.75p | 2.98p | 3,035,771 |
Apr 1, 2025 | 3.00p | 3.25p | 2.75p | 2.98p | 931,806 |
Mar 31, 2025 | 3.13p | 3.25p | 2.75p | 3.10p | 819,166 |
Mar 28, 2025 | 3.13p | 3.25p | 3.00p | 3.10p | 1,119,333 |
Mar 27, 2025 | 3.13p | 3.25p | 3.00p | 3.00p | 796,299 |
Mar 26, 2025 | 2.88p | 3.25p | 2.86p | 3.00p | 1,507,205 |
Mar 25, 2025 | 3.00p | 3.25p | 2.75p | 3.10p | 1,335,207 |
Mar 24, 2025 | 3.00p | 3.25p | 2.75p | 3.00p | 1,710,182 |
Mar 21, 2025 | 3.00p | 3.25p | 2.75p | 2.92p | 1,071,147 |
Mar 20, 2025 | 3.13p | 3.25p | 2.75p | 3.00p | 5,187,285 |
Mar 19, 2025 | 3.13p | 3.25p | 2.90p | 3.25p | 1,380,560 |
Mar 18, 2025 | 3.13p | 3.31p | 3.00p | 3.13p | 1,167,561 |
Mar 17, 2025 | 3.38p | 3.50p | 2.75p | 3.13p | 3,664,972 |
Mar 14, 2025 | 3.38p | 3.50p | 3.25p | 3.40p | 548,649 |
Mar 13, 2025 | 3.38p | 3.52p | 3.25p | 3.38p | 915,212 |
Mar 12, 2025 | 3.38p | 3.50p | 3.25p | 3.38p | 281,558 |
Mar 11, 2025 | 3.38p | 3.50p | 3.25p | 3.38p | 744,455 |
Mar 10, 2025 | 3.38p | 3.50p | 3.00p | 3.30p | 4,966,255 |
Mar 7, 2025 | 3.50p | 3.75p | 3.25p | 3.40p | 1,278,756 |
Mar 6, 2025 | 3.38p | 3.75p | 3.25p | 3.50p | 2,753,933 |
Mar 5, 2025 | 3.13p | 3.52p | 3.00p | 3.38p | 2,480,599 |
Mar 4, 2025 | 3.38p | 3.50p | 3.00p | 3.20p | 5,768,938 |
Mar 3, 2025 | 3.88p | 4.50p | 3.00p | 3.75p | 6,672,511 |
Feb 28, 2025 | 3.63p | 3.75p | 3.13p | 3.63p | 4,616,851 |
Feb 27, 2025 | 3.88p | 4.00p | 3.75p | 3.88p | 1,100,946 |
Feb 26, 2025 | 3.88p | 4.00p | 3.75p | 3.88p | 576,739 |
Feb 25, 2025 | 3.88p | 4.25p | 3.75p | 3.88p | 5,520,007 |
Feb 24, 2025 | 3.88p | 4.25p | 3.75p | 3.75p | 2,610,656 |
Feb 21, 2025 | 4.00p | 4.25p | 3.75p | 4.00p | 888,211 |
Feb 20, 2025 | 3.88p | 4.25p | 3.75p | 3.75p | 440,640 |
Feb 19, 2025 | 3.88p | 4.00p | 3.75p | 3.75p | 521,724 |
Feb 18, 2025 | 4.00p | 4.25p | 3.75p | 3.88p | 518,336 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.