Argo Blockchain plc (LON:ARB)
London · Delayed Price · Currency is GBP · Price in GBp 1.875
-0.025 (-1.32%)
Sep 5, 2025, 4:18 PM BST
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.90 | 2.00 | 1.80 | 1.88 | 1.88 | -1.05% | 412,313 |
| Sep 4, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 545,549 |
| Sep 3, 2025 | 1.85 | 2.00 | 1.70 | 1.90 | 1.90 | 2.70% | 914,929 |
| Sep 2, 2025 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,166,895 |
| Sep 1, 2025 | 1.70 | 2.05 | 1.70 | 1.85 | 1.85 | -7.50% | 684,329 |
| Aug 29, 2025 | 1.50 | 2.10 | 1.50 | 2.00 | 2.00 | 17.65% | 3,529,239 |
| Aug 28, 2025 | 1.71 | 2.00 | 1.50 | 1.70 | 1.70 | -5.56% | 964,524 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.50 | 1.80 | 1.80 | 5.88% | 2,592,987 |
| Aug 26, 2025 | 1.95 | 2.25 | 1.50 | 1.70 | 1.70 | -5.56% | 2,408,951 |
| Aug 22, 2025 | 1.10 | 1.90 | 1.10 | 1.80 | 1.80 | -2.70% | 8,981,798 |
| Aug 21, 2025 | 2.00 | 2.00 | 1.80 | 1.85 | 1.85 | -3.65% | 2,266,567 |
| Aug 20, 2025 | 2.10 | 2.20 | 1.84 | 1.92 | 1.92 | -10.70% | 1,720,760 |
| Aug 19, 2025 | 2.28 | 2.30 | 2.10 | 2.15 | 2.15 | -6.52% | 1,440,168 |
| Aug 18, 2025 | 2.18 | 2.30 | 2.10 | 2.30 | 2.30 | 4.55% | 1,380,510 |
| Aug 15, 2025 | 2.23 | 2.30 | 2.10 | 2.20 | 2.20 | - | 2,319,148 |
| Aug 14, 2025 | 2.30 | 2.40 | 2.00 | 2.20 | 2.20 | - | 4,840,803 |
| Aug 13, 2025 | 2.10 | 2.40 | 2.10 | 2.20 | 2.20 | - | 798,115 |
| Aug 12, 2025 | 2.32 | 2.40 | 2.10 | 2.20 | 2.20 | -2.22% | 911,229 |
| Aug 11, 2025 | 2.38 | 2.50 | 2.10 | 2.25 | 2.25 | 4.17% | 1,836,914 |
| Aug 8, 2025 | 2.47 | 2.50 | 2.00 | 2.16 | 2.16 | -8.09% | 2,597,656 |
| Aug 7, 2025 | 2.31 | 2.50 | 2.20 | 2.35 | 2.35 | -2.08% | 596,503 |
| Aug 6, 2025 | 2.37 | 2.40 | 2.20 | 2.40 | 2.40 | 4.35% | 645,722 |
| Aug 5, 2025 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | - | 231,970 |
| Aug 4, 2025 | 2.13 | 2.40 | 2.05 | 2.30 | 2.30 | 9.52% | 881,521 |
| Aug 1, 2025 | 2.23 | 2.40 | 2.00 | 2.10 | 2.10 | -8.70% | 2,934,239 |
| Jul 31, 2025 | 2.13 | 2.40 | 2.00 | 2.30 | 2.30 | -6.12% | 1,909,174 |
| Jul 30, 2025 | 2.33 | 2.50 | 2.20 | 2.45 | 2.45 | 2.08% | 2,027,110 |
| Jul 29, 2025 | 2.42 | 2.50 | 2.30 | 2.40 | 2.40 | -9.09% | 1,262,144 |
| Jul 28, 2025 | 2.57 | 2.70 | 2.25 | 2.64 | 2.64 | 7.76% | 2,586,404 |
| Jul 25, 2025 | 2.79 | 2.80 | 2.30 | 2.45 | 2.45 | -9.26% | 2,526,410 |
| Jul 24, 2025 | 2.50 | 2.80 | 2.32 | 2.70 | 2.70 | -11.48% | 4,606,413 |
| Jul 23, 2025 | 3.00 | 3.20 | 2.90 | 3.05 | 3.05 | 1.67% | 1,400,967 |
| Jul 22, 2025 | 3.33 | 3.45 | 2.90 | 3.00 | 3.00 | -15.01% | 5,519,610 |
| Jul 21, 2025 | 3.62 | 3.80 | 3.30 | 3.53 | 3.53 | 0.86% | 10,734,549 |
| Jul 18, 2025 | 2.34 | 4.00 | 2.28 | 3.50 | 3.50 | 44.03% | 36,834,820 |
| Jul 17, 2025 | 2.20 | 2.43 | 2.20 | 2.43 | 2.43 | 6.58% | 2,165,402 |
| Jul 16, 2025 | 2.20 | 2.40 | 2.20 | 2.28 | 2.28 | 5.07% | 4,228,138 |
| Jul 15, 2025 | 2.23 | 2.40 | 2.17 | 2.17 | 2.17 | -7.66% | 1,300,621 |
| Jul 14, 2025 | 2.29 | 2.50 | 2.20 | 2.35 | 2.35 | 0.86% | 4,589,921 |
| Jul 11, 2025 | 2.00 | 2.50 | 1.80 | 2.33 | 2.33 | 22.63% | 22,566,573 |
| Jul 10, 2025 | 1.92 | 2.20 | 1.70 | 1.90 | 1.90 | -7.32% | 5,923,227 |
| Jul 9, 2025 | 2.02 | 2.20 | 1.90 | 2.05 | 2.05 | 5.13% | 2,376,361 |
| Jul 8, 2025 | 1.69 | 2.20 | 1.60 | 1.95 | 1.95 | 12.72% | 7,466,280 |
| Jul 7, 2025 | 1.53 | 1.80 | 1.50 | 1.73 | 1.73 | 8.12% | 3,611,439 |
| Jul 4, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 6,424,433 |
| Jul 3, 2025 | 1.94 | 2.00 | 1.60 | 1.65 | 1.65 | -17.50% | 9,375,073 |
| Jul 2, 2025 | 2.00 | 2.20 | 1.70 | 2.00 | 2.00 | -4.76% | 24,053,291 |
| Jul 1, 2025 | 0.94 | 2.25 | 0.90 | 2.10 | 2.10 | 121.05% | 78,220,551 |
| Jun 30, 2025 | 1.20 | 2.10 | 0.80 | 0.95 | 0.95 | -67.01% | 76,178,959 |
| Jun 27, 2025 | 2.87 | 3.00 | 2.70 | 2.88 | 2.88 | - | 570,829 |