Argo Blockchain plc (LON:ARB)
London · Delayed Price · Currency is GBP · Price in GBp 2.300
+0.100 (4.35%)
Aug 5, 2025, 4:35 PM BST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | - | 231,969 |
| 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 |
| Jun 26, 2025 | 2.83 | 3.00 | 2.75 | 2.88 | 2.88 | - | 843,455 |
| Jun 25, 2025 | 2.68 | 3.00 | 2.50 | 2.88 | 2.88 | -4.95% | 1,270,369 |
| Jun 24, 2025 | 2.94 | 3.03 | 2.50 | 3.03 | 3.03 | 10.18% | 445,122 |
| Jun 23, 2025 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 1,676,992 |
| Jun 20, 2025 | 2.68 | 2.75 | 2.50 | 2.75 | 2.75 | 4.56% | 148,018 |
| Jun 19, 2025 | 2.64 | 2.75 | 2.50 | 2.63 | 2.63 | - | 481,659 |
| Jun 18, 2025 | 2.67 | 2.75 | 2.50 | 2.63 | 2.63 | 3.14% | 875,934 |
| Jun 17, 2025 | 2.60 | 3.00 | 2.50 | 2.55 | 2.55 | -3.04% | 2,216,051 |
| Jun 16, 2025 | 2.50 | 2.81 | 2.50 | 2.63 | 2.63 | - | 754,050 |
| Jun 13, 2025 | 2.93 | 3.00 | 2.50 | 2.63 | 2.63 | -8.68% | 1,877,757 |
| Jun 12, 2025 | 2.95 | 3.00 | 2.75 | 2.88 | 2.88 | - | 439,487 |
| Jun 11, 2025 | 2.81 | 3.00 | 2.75 | 2.88 | 2.88 | - | 647,381 |
| Jun 10, 2025 | 2.75 | 3.00 | 2.50 | 2.88 | 2.88 | - | 646,622 |
| Jun 9, 2025 | 2.89 | 3.00 | 2.75 | 2.88 | 2.88 | - | 943,236 |
| Jun 6, 2025 | 2.87 | 3.00 | 2.75 | 2.88 | 2.88 | -4.95% | 844,160 |
| Jun 5, 2025 | 2.99 | 3.03 | 2.75 | 3.03 | 3.03 | 5.21% | 321,138 |
| Jun 4, 2025 | 2.80 | 3.00 | 2.50 | 2.88 | 2.88 | 4.73% | 698,145 |
| Jun 3, 2025 | 2.73 | 3.00 | 2.50 | 2.75 | 2.75 | - | 1,250,273 |
| Jun 2, 2025 | 2.92 | 3.00 | 2.50 | 2.75 | 2.75 | - | 305,094 |
| May 30, 2025 | 2.78 | 3.00 | 2.50 | 2.75 | 2.75 | -8.33% | 537,749 |
| May 29, 2025 | 2.88 | 3.00 | 2.50 | 3.00 | 3.00 | 3.45% | 495,324 |
| May 28, 2025 | 2.86 | 3.00 | 2.50 | 2.90 | 2.90 | 5.45% | 957,627 |