LSE - Delayed Quote GBp

Argo Blockchain plc (ARB.L)

Compare
4.5000
-0.0050
(-0.11%)
As of 10:25:04 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20254.39804.50004.25004.50004.50001,075,021
Jan 20, 20254.87505.00004.50004.50504.50502,038,280
Jan 17, 20254.62505.00004.25004.75004.75002,853,848
Jan 16, 20254.52505.00004.50004.75004.75001,804,697
Jan 15, 20254.52504.75004.30004.52504.5250873,237
Jan 14, 20254.52504.75004.30004.52504.5250893,463
Jan 13, 20254.75004.82704.30004.46004.46001,755,448
Jan 10, 20254.75005.00004.50004.50004.5000884,835
Jan 9, 20254.75005.00004.50004.75004.75001,310,293
Jan 8, 20254.75005.00004.50004.75004.75001,917,840
Jan 7, 20255.00005.25004.50004.50004.50005,286,507
Jan 6, 20254.75005.25004.50005.25005.25002,875,250
Jan 3, 20254.75005.00004.50004.85004.85002,588,728
Jan 2, 20254.75005.00004.50004.75004.7500910,019
Dec 31, 20244.75005.00004.50004.75004.7500142,653
Dec 30, 20244.75005.00004.50005.00005.00002,482,183
Dec 27, 20244.75005.00004.50004.75004.7500558,811
Dec 24, 20244.75005.00004.50004.75004.7500730,389
Dec 23, 20244.75005.25004.50004.75004.75001,831,542
Dec 20, 20245.12505.25004.50005.00005.00002,778,024
Dec 19, 20245.25005.50005.00005.00005.00001,756,233
Dec 18, 20245.50005.75005.25005.50005.50001,780,904
Dec 17, 20245.75006.00004.55005.25005.25002,056,258
Dec 16, 20245.75006.30005.50006.00006.00002,832,816
Dec 13, 20245.87506.25005.50005.75005.75001,384,929
Dec 12, 20245.87506.25005.50006.20006.20004,299,253
Dec 11, 20245.37506.00005.00006.00006.00005,150,872
Dec 10, 20245.00005.75004.75005.30005.30005,125,039
Dec 9, 20244.57505.50004.40005.20005.20009,266,930
Dec 6, 20244.75005.00004.30004.50004.50008,983,592
Dec 5, 20245.60005.70004.50004.60004.600020,504,454
Dec 4, 20245.37505.80005.25005.55005.550012,833,383
Dec 3, 20246.12506.25005.50005.70005.700038,735,355
Dec 2, 20246.00008.23506.00006.25006.250093,391,814
Nov 29, 20247.75009.00007.50008.10008.10003,058,467
Nov 28, 20247.37508.00007.27207.62007.62001,240,142
Nov 27, 20248.00008.50007.00007.60007.60003,689,070
Nov 26, 20248.25008.30007.50007.90007.90004,272,524
Nov 25, 20248.37508.75008.00008.40008.40005,154,036
Nov 22, 20248.12508.50008.00008.50008.50003,643,187
Nov 21, 20248.25009.00007.50008.20008.20008,110,949
Nov 20, 20247.87508.77507.60008.30008.30005,336,621
Nov 19, 20248.75009.00008.00008.67008.67005,628,461
Nov 18, 20249.37509.50008.50008.75008.75004,299,216
Nov 15, 20249.25009.50008.50009.00009.00005,793,810
Nov 14, 202410.250011.00009.17509.30009.30005,563,244
Nov 13, 20249.750011.50009.000010.300010.30009,768,993
Nov 12, 20249.250010.00008.50009.40009.40009,279,553
Nov 11, 20247.75009.00007.50008.75008.750029,801,976
Nov 8, 20249.00009.00007.00007.50007.500026,338,190
Nov 7, 202410.500010.50007.50008.60008.600012,614,701
Nov 6, 202410.500011.50009.500010.100010.10007,992,960
Nov 5, 20249.250010.00009.00009.40009.40002,078,689
Nov 4, 20249.750010.00009.00009.14009.14001,215,522
Nov 1, 20249.250010.00009.00009.75009.75001,980,708
Oct 31, 202410.250010.50009.00009.20009.20002,642,751
Oct 30, 202411.000011.500010.000010.250010.25001,431,325
Oct 29, 20249.250011.50009.000011.000011.00005,899,439
Oct 28, 20249.25009.50008.00009.00009.00001,761,191
Oct 25, 20249.500010.00009.00009.00009.00001,098,684
Oct 24, 20248.750010.00008.50008.75008.75003,175,864
Oct 23, 20249.00009.50008.50008.65008.6500889,089
Oct 22, 20248.75009.50008.50008.76008.7600726,140
Oct 21, 20249.25009.50008.50008.50008.50001,656,097
Oct 18, 20249.50009.50008.50009.25009.25001,875,886
Oct 17, 20249.00009.50008.50009.50009.5000607,268
Oct 16, 20249.13609.50008.50009.25009.25001,821,952
Oct 15, 20249.25009.73009.00009.25009.25001,921,928
Oct 14, 20249.00009.50008.88809.50009.50001,540,610
Oct 11, 20248.75009.50008.50008.50008.50001,450,765
Oct 10, 20249.00009.50008.50008.75008.7500845,606
Oct 9, 20249.00009.50008.30009.00009.0000513,980
Oct 8, 20249.00009.50008.30008.30008.30001,105,997
Oct 7, 20248.50009.50008.50008.50008.5000959,762
Oct 4, 20248.50009.00008.00008.50008.5000720,863
Oct 3, 20248.75009.00008.50008.60008.6000546,769
Oct 2, 20249.00009.50008.50008.75008.75001,428,456
Oct 1, 20249.25009.50008.88009.00009.0000753,326
Sep 30, 20249.25009.50009.00009.08009.08001,096,448
Sep 27, 20249.00009.50008.50009.33009.33001,281,311
Sep 26, 20249.000010.00008.50009.80009.80002,497,065
Sep 25, 20249.00009.50008.50009.00009.0000832,133
Sep 24, 20249.25009.50008.50009.10009.10001,100,467
Sep 23, 20249.250010.00009.00009.20009.20001,174,747
Sep 20, 20249.500010.00009.00009.10009.1000773,339
Sep 19, 20249.000010.00008.500010.000010.00001,546,050
Sep 18, 20249.00009.50008.50009.22009.2200483,891
Sep 17, 20248.75009.51008.50009.51009.51001,041,352
Sep 16, 20249.00009.50008.50008.75008.7500648,173
Sep 13, 20249.00009.50008.50009.00009.0000792,583
Sep 12, 20248.75009.50008.50009.18009.1800805,083
Sep 11, 20249.00009.50008.50008.75008.7500565,291
Sep 10, 20248.75009.00008.50009.00009.0000549,010
Sep 9, 20248.75009.23008.50008.75008.75001,749,136
Sep 6, 20249.00009.50008.50009.00009.00001,123,033
Sep 5, 20248.75009.50008.50009.00009.00001,959,306
Sep 4, 20249.25009.50008.50009.12009.1200700,382
Sep 3, 20249.500010.00009.00009.40009.4000790,443
Sep 2, 20249.75009.95009.56009.50009.5000207,653
Aug 30, 202410.000010.50009.50009.80009.8000348,478
Aug 29, 202410.000010.50009.500010.000010.0000265,663
Aug 28, 20249.500010.50009.000010.000010.00001,249,454
Aug 27, 202410.500011.000010.000010.250010.25001,470,780
Aug 23, 202410.250011.000010.000010.000010.0000730,938
Aug 22, 202410.250010.500010.000010.250010.2500527,839
Aug 21, 202410.000010.50009.600010.000010.00001,998,335
Aug 20, 20249.750010.50009.500010.000010.0000575,613
Aug 19, 202410.000010.50009.50009.75009.7500565,178
Aug 16, 20249.750010.50009.50009.50009.5000384,543
Aug 15, 20249.750010.00009.00009.75009.7500992,182
Aug 14, 202410.000011.00009.50009.75009.7500761,283
Aug 13, 20249.500010.50009.500010.000010.0000916,993
Aug 12, 20249.500010.00009.00009.75009.75001,411,943
Aug 9, 20249.500010.50009.00009.15009.15001,758,769
Aug 8, 20249.250010.00009.00009.10009.1000780,982
Aug 7, 20249.500010.00009.00009.50009.5000525,136
Aug 6, 20249.000010.00008.50009.40009.40001,033,328
Aug 5, 20249.750010.00008.00009.00009.00007,501,834
Aug 2, 202410.750011.50009.95009.95009.95001,875,575
Aug 1, 202412.000012.000010.500010.750010.75001,828,398
Jul 31, 202411.500012.500011.000012.000012.00001,053,273
Jul 30, 202411.750012.500011.138011.500011.50002,235,367
Jul 29, 202412.250013.450011.500012.500012.50004,994,303
Jul 26, 202411.500012.500011.275012.000012.0000826,467
Jul 25, 202411.500012.000011.000011.500011.5000920,997
Jul 24, 202411.750012.000011.050011.600011.60001,443,377
Jul 23, 202412.000012.500011.500012.140012.14003,391,609
Jul 22, 202410.750012.780010.500012.200012.20004,482,960
Jul 19, 202411.000012.00009.000010.740010.74002,848,760
Jul 18, 202412.000012.180010.240011.250011.25003,906,902
Jul 17, 202410.750012.500010.500012.000012.00006,485,921
Jul 16, 20249.000010.50008.500010.000010.00003,498,600
Jul 15, 20248.50009.50008.00009.00009.00001,669,573
Jul 12, 20248.75009.00008.00008.50008.5000892,896
Jul 11, 20248.75009.00008.50009.00009.0000444,883
Jul 10, 20248.75009.00008.00009.00009.00001,322,596
Jul 9, 20248.50009.00008.00008.75008.7500327,858
Jul 8, 20248.50009.00007.50008.50008.50001,213,525
Jul 5, 20248.25009.00007.50008.50008.5000843,390
Jul 4, 20249.00009.50008.50009.00009.0000634,630
Jul 3, 20249.00009.50008.50009.00009.0000415,631
Jul 2, 20249.00009.50008.50009.00009.0000584,800
Jul 1, 20248.50009.50008.00009.20009.20001,228,339
Jun 28, 20248.75009.00008.00008.50008.5000713,398
Jun 27, 20248.50009.00008.00008.50008.5000665,924
Jun 26, 20248.50009.00008.00008.80008.80001,019,159
Jun 25, 20247.75008.50007.50008.40008.40002,375,920
Jun 24, 20248.62509.00007.50007.80007.80002,533,451
Jun 21, 20249.25009.50008.00008.50008.50007,533,700
Jun 20, 20249.25009.50009.00009.25009.25001,140,953
Jun 19, 20249.45009.95009.11409.25009.2500782,728
Jun 18, 20249.45009.90009.00009.25009.25001,381,709
Jun 17, 20249.70009.95009.00009.50009.50001,566,039
Jun 14, 20249.750010.20009.50009.89009.89001,200,085
Jun 13, 202410.000010.50009.50009.82009.82002,387,204
Jun 12, 20249.750010.50009.500010.100010.10001,770,352
Jun 11, 202410.000010.50009.50009.50009.50001,949,983
Jun 10, 202411.000011.50009.490010.000010.00003,766,580
Jun 7, 202410.500011.500010.000010.700010.70004,222,261
Jun 6, 202410.250011.00009.500010.160010.16001,733,806
Jun 5, 20249.500010.50009.000010.000010.00004,844,699
Jun 4, 202410.750011.000010.000010.500010.50002,251,165
Jun 3, 202411.000011.000010.000010.500010.50001,697,288
May 31, 202411.000011.500010.500010.600010.6000890,238
May 30, 202411.000011.500010.500011.000011.0000576,203
May 29, 202411.000011.500010.500011.000011.0000803,032
May 28, 202411.000011.500010.000011.000011.00001,320,778
May 24, 202411.500012.000010.330011.000011.00002,205,771
May 23, 202411.500012.000010.500011.000011.00001,180,400
May 22, 202412.500013.000011.120011.740011.74001,562,675
May 21, 202411.500013.000011.000012.000012.00006,545,432
May 20, 202411.500012.000011.000011.500011.50002,239,055
May 17, 202411.500012.000011.000011.500011.5000967,154
May 16, 202411.500012.000011.000011.500011.50003,098,521
May 15, 202411.000012.000010.711011.500011.50002,199,659
May 14, 202411.500011.500011.000011.300011.30001,056,829
May 13, 202410.750012.000010.500011.200011.20002,364,753
May 10, 202410.750011.500010.000011.500011.50003,817,553
May 9, 202410.500011.000010.000010.750010.75001,468,108
May 8, 202411.250011.500010.000011.000011.00001,082,775
May 7, 202411.250011.500011.000011.250011.25001,338,423
May 3, 202410.750011.500010.500011.250011.25001,304,087
May 2, 202410.750011.500010.000011.000011.00001,389,464
May 1, 202411.250012.000010.350010.800010.80002,153,164
Apr 30, 202412.000011.863011.863011.600011.60001,621,998
Apr 29, 202412.000012.500011.500012.000012.00002,470,009
Apr 26, 202411.500012.500011.000012.000012.00001,219,271
Apr 25, 202412.250012.500011.200011.200011.20002,006,612
Apr 24, 202412.000012.500011.970012.200012.20001,976,662
Apr 23, 202411.500012.500011.500012.000012.00001,351,596
Apr 22, 202412.000012.500011.000011.500011.50001,282,454
Apr 19, 202411.500012.500011.000012.000012.00002,048,926
Apr 18, 202411.250012.500010.500012.000012.00001,749,259
Apr 17, 202411.000012.000011.000011.000011.00001,402,107
Apr 16, 202411.250011.500010.500011.000011.00002,810,541
Apr 15, 202411.750012.500011.000011.500011.50002,857,814
Apr 12, 202412.000012.500011.500011.750011.75001,816,622
Apr 11, 202412.000013.000011.500012.000012.00001,770,322
Apr 10, 202412.250012.500011.500011.900011.90001,493,751
Apr 9, 202413.000013.000012.000012.240012.24003,412,049
Apr 8, 202412.250014.000012.000012.500012.50004,788,608
Apr 5, 202412.500013.000011.500012.250012.25001,864,254
Apr 4, 202412.500013.000012.400012.750012.75001,613,911
Apr 3, 202412.250013.000012.000012.700012.70003,244,870
Apr 2, 202412.750013.000012.000012.250012.25004,014,194
Mar 28, 202412.250014.000011.500013.700013.70007,229,063
Mar 27, 202412.250012.500011.500011.700011.70001,521,178
Mar 26, 202413.250013.500011.500012.250012.25003,699,330
Mar 25, 202412.000013.000011.500012.600012.60002,038,220
Mar 22, 202412.500012.900011.000011.500011.50002,428,404
Mar 21, 202412.750013.500012.500012.520012.52005,350,050
Mar 20, 202411.250012.850011.000012.500012.50002,316,481
Mar 19, 202411.500012.500011.000011.500011.50004,660,320
Mar 18, 202412.250013.000011.850012.800012.80003,491,360
Mar 15, 202410.500012.700010.000012.700012.70007,995,742
Mar 14, 202413.750014.000010.600011.000011.000013,743,849
Mar 13, 202413.750014.500013.500013.500013.50006,156,758
Mar 12, 202414.500015.000013.500013.500013.50006,073,795
Mar 11, 202417.000017.300014.500015.000015.00007,263,047
Mar 8, 202415.250016.500014.500015.300015.30005,046,437
Mar 7, 202415.500017.000015.000016.000016.00003,967,217
Mar 6, 202414.750016.400014.000015.900015.900011,803,161
Mar 5, 202418.000018.000014.500015.260015.260012,063,441
Mar 4, 202417.750019.500017.000017.500017.500011,727,422
Mar 1, 202415.250018.000015.000017.200017.20007,479,401
Feb 29, 202420.500020.500017.000017.000017.000014,631,195
Feb 28, 202420.500022.000019.000020.000020.000015,885,346
Feb 27, 202419.750022.500019.000019.220019.220019,335,885
Feb 26, 202416.500020.000016.025018.600018.60007,485,557
Feb 23, 202417.500017.500016.500016.520016.52002,492,140
Feb 22, 202417.250019.000016.500017.500017.50004,765,070
Feb 21, 202418.250018.500016.500017.000017.00007,361,862
Feb 20, 202420.250020.500017.500018.200018.20007,207,648
Feb 19, 202420.250021.500019.000020.000020.00005,105,446
Feb 16, 202420.750021.000019.175020.200020.20006,587,385
Feb 15, 202421.750023.000019.750020.700020.700015,753,520
Feb 14, 202419.500024.000019.300021.100021.100022,122,644
Feb 13, 202422.250023.500018.000019.500019.500020,034,150
Feb 12, 202419.000023.000018.440021.450021.450019,365,287
Feb 9, 202416.000020.500016.166018.000018.000018,769,610
Feb 8, 202414.250015.500013.687015.180015.18007,444,247
Feb 7, 202414.000014.189013.000013.400013.40002,927,336
Feb 6, 202414.500015.000013.000014.250014.25007,581,427
Feb 5, 202415.250016.000014.000014.300014.30006,750,755
Feb 2, 202416.000016.500015.500016.000016.00003,404,988
Feb 1, 202416.250016.180015.500015.700015.70002,492,706
Jan 31, 202417.000017.000015.500016.200016.20003,508,139
Jan 30, 202417.750018.000016.500017.000017.00008,172,070
Jan 29, 202416.750018.000016.500017.700017.700014,252,488
Jan 26, 202414.750016.900014.500016.900016.90006,851,961
Jan 25, 202415.250015.500014.500014.750014.75001,510,823
Jan 24, 202414.500017.000014.000015.400015.40005,541,525
Jan 23, 202414.500015.125013.500014.500014.50004,429,978
Jan 22, 202413.750016.000013.500015.000015.00007,251,178

Related Tickers

QBT.L Quantum Blockchain Technologies Plc
1.7250
-6.25%
 
DGHI Digihost Technology Inc.
2.2200
+20.00%
 
SLNH Soluna Holdings, Inc.
2.2100
+0.91%
 
CMCX.L CMC Markets Plc
259.50
+0.97%
 
INVP.L Investec Group
550.00
+0.27%
 
MIGI Mawson Infrastructure Group Inc.
0.9539
+4.70%
 
DGHI.V Digihost Technology Inc.
3.4900
+8.72%
 
DMGI.V DMG Blockchain Solutions Inc.
0.3550
-1.39%
 
IGG.L IG Group Holdings plc
1,058.00
+0.86%
 
SDIG Stronghold Digital Mining, Inc.
4.0300
+1.26%