1. Share Prices

  2. Argo Blockchain PLC (ARB)

8.50p+0.30 (+3.66%)22 Nov 2024, 16:37
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
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
Oct 15, 20249.25p9.73p9.00p9.25p1,921,928
Oct 14, 20249.00p9.50p8.89p9.50p1,540,610
Oct 11, 20248.75p9.50p8.50p8.50p1,450,765
Oct 10, 20249.00p9.50p8.50p8.75p845,606
Oct 9, 20249.00p9.50p8.30p9.00p513,980
Oct 8, 20249.00p9.50p8.30p8.30p1,105,997
Oct 7, 20248.50p9.50p8.50p8.50p959,762
Oct 4, 20248.50p9.00p8.00p8.50p720,863
Oct 3, 20248.75p9.00p8.50p8.60p546,769
Oct 2, 20249.00p9.50p8.50p8.75p1,428,456
Oct 1, 20249.25p9.50p8.88p9.00p753,326
Sep 30, 20249.25p9.50p9.00p9.08p1,096,448
Sep 27, 20249.00p9.50p8.50p9.33p1,281,311
Sep 26, 20249.00p10.00p8.50p9.80p2,497,065
Sep 25, 20249.00p9.50p8.50p9.00p832,133
Sep 24, 20249.25p9.50p8.50p9.10p1,100,467
Sep 23, 20249.25p10.00p9.00p9.20p1,174,747
Sep 20, 20249.50p10.00p9.00p9.10p773,339
Sep 19, 20249.00p10.00p8.50p10.00p1,546,050
Sep 18, 20249.00p9.50p8.50p9.22p483,891
Sep 17, 20248.75p9.51p8.50p9.51p1,041,352
Sep 16, 20249.00p9.50p8.50p8.75p648,173
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.