1. Share Prices

  2. Argo Blockchain PLC (ARB)

12.00p+0.80 (+7.14%)26 Apr 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
Apr 26, 202411.50p12.50p11.00p12.00p1,219,271
Apr 25, 202412.25p12.50p11.20p11.20p2,006,612
Apr 24, 202412.00p12.50p11.97p12.20p1,976,662
Apr 23, 202411.50p12.50p11.50p12.00p1,351,596
Apr 22, 202412.00p12.50p11.00p11.50p1,282,454
Apr 19, 202411.50p12.50p11.00p12.00p2,048,926
Apr 18, 202411.25p12.50p10.50p12.00p1,749,259
Apr 17, 202411.00p12.00p11.00p11.00p1,402,107
Apr 16, 202411.25p11.50p10.50p11.00p2,810,541
Apr 15, 202411.75p12.50p11.00p11.50p2,857,814
Apr 12, 202412.00p12.50p11.50p11.75p1,816,622
Apr 11, 202412.00p13.00p11.50p12.00p1,770,322
Apr 10, 202412.25p12.50p11.50p11.90p1,493,751
Apr 9, 202413.00p13.00p12.00p12.24p3,412,049
Apr 8, 202412.25p14.00p12.00p12.50p4,788,608
Apr 5, 202412.50p13.00p11.50p12.25p1,864,254
Apr 4, 202412.50p13.00p12.40p12.75p1,613,911
Apr 3, 202412.25p13.00p12.00p12.70p3,244,870
Apr 2, 202412.75p13.00p12.00p12.25p4,014,194
Mar 28, 202412.25p14.00p11.50p13.70p7,229,063
Mar 27, 202412.25p12.50p11.50p11.70p1,521,178
Mar 26, 202413.25p13.50p11.50p12.25p3,699,330
Mar 25, 202412.00p13.00p11.50p12.60p2,038,220
Mar 22, 202412.50p12.90p11.00p11.50p2,428,404
Mar 21, 202412.75p13.50p12.50p12.52p5,350,050
Mar 20, 202411.25p12.85p11.00p12.50p2,316,481
Mar 19, 202411.50p12.50p11.00p11.50p4,660,320
Mar 18, 202412.25p13.00p11.85p12.80p3,491,360
Mar 15, 202410.50p12.70p10.00p12.70p7,995,742
Mar 14, 202413.75p14.00p10.60p11.00p13,743,849
Mar 13, 202413.75p14.50p13.50p13.50p6,156,758
Mar 12, 202414.50p15.00p13.50p13.50p6,073,795
Mar 11, 202417.00p17.30p14.50p15.00p7,263,047
Mar 8, 202415.25p16.50p14.50p15.30p5,046,437
Mar 7, 202415.50p17.00p15.00p16.00p3,967,217
Mar 6, 202414.75p16.40p14.00p15.90p11,803,161
Mar 5, 202418.00p18.00p14.50p15.26p12,063,441
Mar 4, 202417.75p19.50p17.00p17.50p11,727,422
Mar 1, 202415.25p18.00p15.00p17.20p7,479,401
Feb 29, 202420.50p20.50p17.00p17.00p14,631,195
Feb 28, 202420.50p22.00p19.00p20.00p15,885,346
Feb 27, 202419.75p22.50p19.00p19.22p19,335,885
Feb 26, 202416.50p20.00p16.02p18.60p7,485,557
Feb 23, 202417.50p17.50p16.50p16.52p2,492,140
Feb 22, 202417.25p19.00p16.50p17.50p4,765,070
Feb 21, 202418.25p18.50p16.50p17.00p7,361,862
Feb 20, 202420.25p20.50p17.50p18.20p7,207,648
Feb 19, 202420.25p21.50p19.00p20.00p5,105,446
Feb 16, 202420.75p21.00p19.18p20.20p6,587,385
Feb 15, 202421.75p23.00p19.75p20.70p15,753,520
123456
Showing 1 to 50 of 252

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.