1. Share Prices

  2. Argo Blockchain PLC (ARB)

1.04p-0.11 (-9.91%)05 Dec 2025, 17:15
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 5, 20251.15p1.30p0.95p1.04p42,493,872
Dec 4, 20251.35p1.50p1.00p1.15p13,923,912
Dec 3, 20251.30p1.40p1.20p1.25p7,114,004
Dec 2, 20251.38p1.50p1.10p1.28p10,041,406
Dec 1, 20251.50p1.60p1.30p1.37p3,671,396
Nov 28, 20251.35p1.60p1.20p1.50p7,689,574
Nov 27, 20251.50p1.59p1.30p1.32p6,913,572
Nov 26, 20251.50p1.60p1.40p1.55p1,266,276
Nov 25, 20251.40p1.60p1.30p1.52p2,978,081
Nov 24, 20251.45p1.60p1.20p1.40p5,194,913
Nov 21, 20251.45p1.60p1.30p1.40p2,141,731
Nov 20, 20251.60p1.70p1.50p1.68p2,836,455
Nov 19, 20251.55p1.70p1.30p1.65p8,693,794
Nov 18, 20251.80p1.90p1.42p1.55p5,861,924
Nov 17, 20251.90p2.00p1.70p1.80p2,102,113
Nov 14, 20252.15p2.20p1.80p1.85p2,275,729
Nov 13, 20252.05p2.30p1.93p2.15p1,917,187
Nov 12, 20252.15p2.30p1.80p2.05p2,040,947
Nov 11, 20252.20p2.30p2.00p2.15p3,111,994
Nov 10, 20252.00p2.30p2.00p2.15p4,114,713
Nov 7, 20252.15p2.18p1.80p1.95p4,202,891
Nov 6, 20252.25p2.40p2.10p2.20p3,463,908
Nov 5, 20252.30p2.40p2.00p2.20p4,646,297
Nov 4, 20252.40p2.50p2.20p2.20p2,364,780
Nov 3, 20252.40p2.50p2.20p2.45p4,645,881
Oct 31, 20252.25p2.51p2.00p2.27p11,415,673
Oct 30, 20252.85p2.81p2.30p2.35p10,583,282
Oct 29, 20253.45p3.60p2.50p2.85p27,062,708
Oct 28, 20253.20p4.00p3.00p3.52p3,616,070
Oct 27, 20253.10p3.50p3.00p3.16p7,305,703
Oct 24, 20252.75p3.20p2.50p3.10p10,803,306
Oct 23, 20253.02p3.30p2.25p2.75p9,303,987
Oct 22, 20253.40p3.30p2.75p3.00p4,082,883
Oct 21, 20252.25p4.00p2.20p3.50p9,912,499
Oct 20, 20253.75p4.00p3.50p3.90p845,848
Oct 17, 20254.05p4.30p3.50p3.70p6,756,120
Oct 16, 20254.35p4.80p4.00p4.20p1,497,636
Oct 15, 20254.15p4.50p3.80p4.35p2,538,974
Oct 14, 20254.15p4.30p4.00p4.05p2,655,460
Oct 13, 20254.45p4.50p4.00p4.24p1,974,339
Oct 10, 20254.20p4.80p4.00p4.50p3,942,189
Oct 9, 20254.60p4.70p4.10p4.25p7,440,528
Oct 8, 20254.85p5.20p4.50p4.60p6,484,804
Oct 7, 20255.40p6.00p4.50p4.77p16,962,514
Oct 6, 20252.65p6.20p2.50p5.30p40,484,613
Oct 3, 20252.45p0.00p0.00p2.40p0
Oct 2, 20252.30p3.00p2.20p2.40p10,595,621
Oct 1, 20252.00p2.30p1.87p2.30p2,952,690
Sep 30, 20251.80p2.00p1.60p1.95p1,199,727
Sep 29, 20251.77p2.10p1.60p1.90p796,350
12345
Showing 1 to 50 of 246

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.