Argo Blockchain plc (LON:ARB)
London · Delayed Price · Currency is GBP · Price in GBp 4.500
+0.450 (11.11%)
Oct 15, 2025, 4:20 PM BST
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4.04 | 4.50 | 3.80 | 4.50 | 4.50 | 11.11% | 2,288,977 |
| Oct 14, 2025 | 4.00 | 4.30 | 4.00 | 4.05 | 4.05 | -4.48% | 2,655,462 |
| Oct 13, 2025 | 4.45 | 4.50 | 4.00 | 4.24 | 4.24 | -5.78% | 1,974,343 |
| Oct 10, 2025 | 4.20 | 4.80 | 4.00 | 4.50 | 4.50 | 5.88% | 3,942,193 |
| Oct 9, 2025 | 4.60 | 4.70 | 4.10 | 4.25 | 4.25 | -7.61% | 7,440,528 |
| Oct 8, 2025 | 4.85 | 5.50 | 4.50 | 4.60 | 4.60 | -3.56% | 8,504,669 |
| Oct 7, 2025 | 5.40 | 6.00 | 4.50 | 4.77 | 4.77 | -10.00% | 16,962,548 |
| Oct 6, 2025 | 2.65 | 6.06 | 2.50 | 5.30 | 5.30 | 96.30% | 40,484,616 |
| Oct 3, 2025 | 2.45 | 2.95 | 2.30 | 2.70 | 2.70 | 12.50% | 3,916,210 |
| Oct 2, 2025 | 2.20 | 3.00 | 2.20 | 2.40 | 2.40 | 4.35% | 10,595,627 |
| Oct 1, 2025 | 2.00 | 2.30 | 1.87 | 2.30 | 2.30 | 17.95% | 2,952,696 |
| Sep 30, 2025 | 1.80 | 2.00 | 1.60 | 1.95 | 1.95 | 2.63% | 1,199,731 |
| Sep 29, 2025 | 1.78 | 2.10 | 1.60 | 1.90 | 1.90 | 6.74% | 796,363 |
| Sep 26, 2025 | 1.70 | 1.95 | 1.67 | 1.78 | 1.78 | -3.26% | 482,002 |
| Sep 25, 2025 | 1.75 | 1.90 | 1.60 | 1.84 | 1.84 | 5.14% | 1,257,543 |
| Sep 24, 2025 | 1.80 | 1.90 | 1.70 | 1.75 | 1.75 | -2.78% | 1,761,654 |
| Sep 23, 2025 | 1.85 | 2.00 | 1.70 | 1.80 | 1.80 | -2.70% | 3,377,634 |
| Sep 22, 2025 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 957,192 |
| Sep 19, 2025 | 1.91 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,520,849 |
| Sep 18, 2025 | 1.85 | 2.00 | 1.80 | 1.90 | 1.90 | 2.70% | 1,385,671 |
| Sep 17, 2025 | 1.68 | 2.10 | 1.60 | 1.85 | 1.85 | 2.78% | 909,479 |
| Sep 16, 2025 | 1.83 | 1.90 | 1.70 | 1.80 | 1.80 | 4.65% | 722,263 |
| Sep 15, 2025 | 1.85 | 1.90 | 1.70 | 1.72 | 1.72 | -7.03% | 613,376 |
| Sep 12, 2025 | 1.70 | 1.90 | 1.60 | 1.85 | 1.85 | 8.82% | 2,469,773 |
| Sep 11, 2025 | 1.65 | 1.80 | 1.60 | 1.70 | 1.70 | 3.66% | 2,489,747 |
| Sep 10, 2025 | 1.64 | 1.85 | 1.60 | 1.64 | 1.64 | -9.39% | 2,842,419 |
| Sep 9, 2025 | 1.85 | 1.92 | 1.60 | 1.81 | 1.81 | -2.16% | 1,222,309 |
| Sep 8, 2025 | 1.88 | 1.95 | 1.80 | 1.85 | 1.85 | -1.60% | 717,849 |
| 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 |