Argo Blockchain plc (LON:ARB)
London · Delayed Price · Currency is GBP · Price in GBp 0.8000
-0.2500 (-23.81%)
Inactive · Last trade price on Dec 11, 2025
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 0.89 | 0.90 | 0.80 | 0.80 | 0.80 | -23.81% | 2,588,263 |
| Dec 10, 2025 | 0.90 | 1.40 | 0.80 | 1.05 | 1.05 | 16.67% | 4,328,325 |
| Dec 9, 2025 | 0.90 | 1.24 | 0.55 | 0.90 | 0.90 | -10.00% | 2,341,854 |
| Dec 8, 2025 | 0.88 | 1.20 | 0.55 | 1.00 | 1.00 | -3.47% | 20,692,950 |
| Dec 5, 2025 | 1.15 | 1.30 | 0.95 | 1.04 | 1.04 | -9.91% | 42,493,870 |
| Dec 4, 2025 | 1.35 | 1.50 | 1.00 | 1.15 | 1.15 | -8.00% | 13,923,910 |
| Dec 3, 2025 | 1.30 | 1.40 | 1.20 | 1.25 | 1.25 | -2.34% | 7,114,004 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -6.57% | 10,041,412 |
| Dec 1, 2025 | 1.42 | 1.37 | 1.37 | 1.37 | 1.37 | -8.67% | 3,671,396 |
| Nov 28, 2025 | 1.35 | 1.60 | 1.20 | 1.50 | 1.50 | 13.64% | 7,689,574 |
| Nov 27, 2025 | 1.50 | 1.59 | 1.30 | 1.32 | 1.32 | -14.84% | 6,913,573 |
| Nov 26, 2025 | 1.50 | 1.60 | 1.40 | 1.55 | 1.55 | 1.97% | 1,266,276 |
| Nov 25, 2025 | 1.40 | 1.60 | 1.30 | 1.52 | 1.52 | 8.57% | 2,978,081 |
| Nov 24, 2025 | 1.45 | 1.60 | 1.20 | 1.40 | 1.40 | - | 5,194,914 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -16.67% | 2,141,731 |
| Nov 20, 2025 | 1.57 | 1.68 | 1.58 | 1.68 | 1.68 | 1.82% | 2,836,455 |
| Nov 19, 2025 | 1.55 | 1.70 | 1.30 | 1.65 | 1.65 | 6.45% | 8,693,794 |
| Nov 18, 2025 | 1.80 | 1.90 | 1.42 | 1.55 | 1.55 | -13.89% | 5,861,925 |
| Nov 17, 2025 | 1.90 | 2.00 | 1.70 | 1.80 | 1.80 | -2.70% | 2,102,113 |
| Nov 14, 2025 | 2.15 | 2.20 | 1.80 | 1.85 | 1.85 | -13.95% | 2,275,729 |
| Nov 13, 2025 | 2.05 | 2.30 | 1.93 | 2.15 | 2.15 | 4.88% | 1,917,188 |
| Nov 12, 2025 | 2.15 | 2.30 | 1.80 | 2.05 | 2.05 | -4.65% | 2,040,947 |
| Nov 11, 2025 | 2.20 | 2.30 | 2.00 | 2.15 | 2.15 | - | 3,111,995 |
| Nov 10, 2025 | 2.00 | 2.30 | 2.00 | 2.15 | 2.15 | 10.26% | 4,114,713 |
| Nov 7, 2025 | 2.15 | 2.18 | 1.80 | 1.95 | 1.95 | -11.36% | 4,202,892 |
| Nov 6, 2025 | 2.25 | 2.40 | 2.10 | 2.20 | 2.20 | - | 3,463,908 |
| Nov 5, 2025 | 2.30 | 2.40 | 2.00 | 2.20 | 2.20 | - | 4,646,297 |
| Nov 4, 2025 | 2.40 | 2.50 | 2.20 | 2.20 | 2.20 | -10.20% | 2,364,781 |
| Nov 3, 2025 | 2.40 | 2.50 | 2.20 | 2.45 | 2.45 | 8.17% | 4,645,881 |
| Oct 31, 2025 | 2.25 | 2.51 | 2.00 | 2.27 | 2.27 | -3.62% | 11,415,670 |
| Oct 30, 2025 | 2.85 | 2.81 | 2.30 | 2.35 | 2.35 | -17.54% | 10,583,280 |
| Oct 29, 2025 | 3.45 | 3.60 | 2.50 | 2.85 | 2.85 | -19.03% | 27,062,700 |
| Oct 28, 2025 | 3.20 | 4.00 | 3.00 | 3.52 | 3.52 | 11.39% | 3,616,071 |
| Oct 27, 2025 | 3.10 | 3.50 | 3.00 | 3.16 | 3.16 | 1.94% | 7,305,703 |
| Oct 24, 2025 | 2.75 | 3.20 | 2.50 | 3.10 | 3.10 | 12.73% | 10,803,300 |
| Oct 23, 2025 | 3.03 | 3.30 | 2.25 | 2.75 | 2.75 | -8.33% | 9,303,987 |
| Oct 22, 2025 | 3.40 | 3.30 | 2.75 | 3.00 | 3.00 | -14.29% | 4,082,884 |
| Oct 21, 2025 | 2.25 | 4.00 | 2.20 | 3.50 | 3.50 | -10.26% | 9,912,499 |
| Oct 20, 2025 | 3.75 | 4.00 | 3.50 | 3.90 | 3.90 | 5.41% | 845,848 |
| Oct 17, 2025 | 4.05 | 4.30 | 3.50 | 3.70 | 3.70 | -11.90% | 6,756,120 |
| Oct 16, 2025 | 4.35 | 4.80 | 4.00 | 4.20 | 4.20 | -3.45% | 1,497,637 |
| Oct 15, 2025 | 4.15 | 4.50 | 3.80 | 4.35 | 4.35 | 7.41% | 2,538,975 |
| Oct 14, 2025 | 4.15 | 4.30 | 4.00 | 4.05 | 4.05 | -4.48% | 2,655,461 |
| Oct 13, 2025 | 4.45 | 4.50 | 4.00 | 4.24 | 4.24 | -5.78% | 1,974,340 |
| Oct 10, 2025 | 4.20 | 4.80 | 4.00 | 4.50 | 4.50 | 5.88% | 3,942,189 |
| Oct 9, 2025 | 4.60 | 4.70 | 4.10 | 4.25 | 4.25 | -7.61% | 7,440,528 |
| Oct 8, 2025 | 4.85 | 5.20 | 4.50 | 4.60 | 4.60 | -3.56% | 6,484,804 |
| Oct 7, 2025 | 5.40 | 6.00 | 4.50 | 4.77 | 4.77 | -10.00% | 16,962,510 |
| Oct 6, 2025 | 2.65 | 6.20 | 2.50 | 5.30 | 5.30 | 96.30% | 40,484,610 |
| Oct 3, 2025 | 2.45 | 2.95 | 2.30 | 2.70 | 2.70 | 12.50% | 3,916,209 |