1. Share Prices

  2. Argo Blockchain PLC (ARB)

11.30p+0.10 (+0.89%)14 May 2024, 16:35
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
May 13, 202410.75p12.00p10.50p11.20p2,364,753
May 10, 202410.75p11.50p10.00p11.50p3,817,553
May 9, 202410.50p11.00p10.00p10.75p1,468,108
May 8, 202411.25p11.50p10.00p11.00p1,082,775
May 7, 202411.25p11.50p11.00p11.25p1,338,423
May 3, 202410.75p11.50p10.50p11.25p1,304,087
May 2, 202410.75p11.50p10.00p11.00p1,389,464
May 1, 202411.25p12.00p10.35p10.80p2,153,164
Apr 30, 202412.00p11.86p11.86p11.60p1,621,998
Apr 29, 202412.00p12.50p11.50p12.00p2,470,009
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
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC366.707.22
Inchcape PLC835.306.75
Tritax Eurobox PLC62.505.93
Currys PLC68.905.43
Me Group International PLC172.335.21
Ao World PLC109.205.20

Fallers

CompanyPrice% Chg
Cmc Markets PLC258.50-4.96
International Distributions Services PLC270.00-4.86
Bank Of Georgia Group PLC4,785.00-3.72
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Close Brothers Group PLC486.00-2.76