1. Share Prices

  2. Argo Blockchain PLC (ARB)

4.75p+0.00 (+0.00%)24 Dec 2024, 12:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Argo Blockchain PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20244.75p5.00p4.50p4.75p730,389
Dec 23, 20244.75p5.25p4.50p4.75p1,831,542
Dec 20, 20245.13p5.25p4.50p5.00p2,778,024
Dec 19, 20245.25p5.50p5.00p5.00p1,756,233
Dec 18, 20245.50p5.75p5.25p5.50p1,780,904
Dec 17, 20245.75p6.00p4.55p5.25p2,056,258
Dec 16, 20245.75p6.30p5.50p6.00p2,832,816
Dec 13, 20245.88p6.25p5.50p5.75p1,384,929
Dec 12, 20245.88p6.25p5.50p6.20p4,299,253
Dec 11, 20245.38p6.00p5.00p6.00p5,150,872
Dec 10, 20245.00p5.75p4.75p5.30p5,125,039
Dec 9, 20244.58p5.50p4.40p5.20p9,266,930
Dec 6, 20244.75p5.00p4.30p4.50p8,983,592
Dec 5, 20245.60p5.70p4.50p4.60p20,504,454
Dec 4, 20245.38p5.80p5.25p5.55p12,833,383
Dec 3, 20246.13p6.25p5.50p5.70p38,735,355
Dec 2, 20246.00p8.23p6.00p6.25p93,391,814
Nov 29, 20247.75p9.00p7.50p8.10p3,058,467
Nov 28, 20247.38p8.00p7.27p7.62p1,240,142
Nov 27, 20248.00p8.50p7.00p7.60p3,689,070
Nov 26, 20248.25p8.30p7.50p7.90p4,272,524
Nov 25, 20248.38p8.75p8.00p8.40p5,154,036
Nov 22, 20248.13p8.50p8.00p8.50p3,643,187
Nov 21, 20248.25p9.00p7.50p8.20p8,110,949
Nov 20, 20247.88p8.77p7.60p8.30p5,336,621
Nov 19, 20248.75p9.00p8.00p8.67p5,628,461
Nov 18, 20249.38p9.50p8.50p8.75p4,299,216
Nov 15, 20249.25p9.50p8.50p9.00p5,793,810
Nov 14, 202410.25p11.00p9.18p9.30p5,563,244
Nov 13, 20249.75p11.50p9.00p10.30p9,768,993
Nov 12, 20249.25p10.00p8.50p9.40p9,279,553
Nov 11, 20247.75p9.00p7.50p8.75p29,801,976
Nov 8, 20249.00p9.00p7.00p7.50p26,338,190
Nov 7, 202410.50p10.50p7.50p8.60p12,614,701
Nov 6, 202410.50p11.50p9.50p10.10p7,992,960
Nov 5, 20249.25p10.00p9.00p9.40p2,078,689
Nov 4, 20249.75p10.00p9.00p9.14p1,215,522
Nov 1, 20249.25p10.00p9.00p9.75p1,980,708
Oct 31, 202410.25p10.50p9.00p9.20p2,642,751
Oct 30, 202411.00p11.50p10.00p10.25p1,431,325
Oct 29, 20249.25p11.50p9.00p11.00p5,899,439
Oct 28, 20249.25p9.50p8.00p9.00p1,761,191
Oct 25, 20249.50p10.00p9.00p9.00p1,098,684
Oct 24, 20248.75p9.90p9.90p9.90p4,375,864
Oct 23, 20249.00p9.50p8.50p8.65p889,089
Oct 22, 20248.75p9.50p8.50p8.76p726,140
Oct 21, 20249.25p9.50p8.50p8.50p1,656,097
Oct 18, 20249.50p9.50p8.50p9.25p1,875,886
Oct 17, 20249.00p9.50p8.50p9.50p607,268
Oct 16, 20249.14p9.50p8.50p9.25p1,821,952
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.