1. Share Prices

  2. Argo Blockchain PLC (ARB)

2.40p+0.10 (+4.35%)06 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Argo Blockchain PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20252.30p2.40p2.20p2.30p231,970
Aug 4, 20252.10p2.40p2.05p2.30p881,521
Aug 1, 20252.30p2.40p2.00p2.10p2,934,239
Jul 31, 20252.20p2.40p2.00p2.30p1,909,174
Jul 30, 20252.35p2.50p2.20p2.45p2,027,107
Jul 29, 20252.45p2.50p2.30p2.40p1,262,142
Jul 28, 20252.45p2.70p2.25p2.64p2,586,399
Jul 25, 20252.70p2.80p2.30p2.45p2,526,410
Jul 24, 20252.70p2.80p2.32p2.70p4,606,412
Jul 23, 20253.05p3.20p2.90p3.05p1,400,967
Jul 22, 20253.38p3.45p2.90p3.00p5,519,606
Jul 21, 20253.62p3.80p3.30p3.53p10,734,549
Jul 18, 20252.35p4.00p2.28p3.50p36,834,815
Jul 17, 20252.25p2.43p2.20p2.43p2,165,402
Jul 16, 20252.30p2.40p2.20p2.28p4,228,138
Jul 15, 20252.30p2.40p2.17p2.17p1,300,621
Jul 14, 20252.38p2.50p2.20p2.35p4,589,921
Jul 11, 20251.90p2.50p1.80p2.33p22,566,573
Jul 10, 20252.05p2.20p1.70p1.90p5,923,227
Jul 9, 20252.05p2.20p1.90p2.05p2,376,360
Jul 8, 20251.70p2.20p1.60p1.95p7,466,279
Jul 7, 20251.57p1.80p1.50p1.73p3,611,437
Jul 4, 20251.68p1.70p1.50p1.60p6,424,428
Jul 3, 20251.95p2.00p1.60p1.65p9,375,066
Jul 2, 20251.99p2.20p1.70p2.00p24,053,291
Jul 1, 20250.93p2.25p0.90p2.10p78,220,551
Jun 30, 20251.25p2.10p0.80p0.95p76,178,959
Jun 27, 20252.88p3.00p2.69p2.88p570,824
Jun 26, 20252.88p3.00p2.75p2.88p843,455
Jun 25, 20252.63p3.00p2.50p2.88p1,270,369
Jun 24, 20252.75p3.02p2.50p3.02p445,116
Jun 23, 20252.63p3.00p2.50p2.75p1,676,992
Jun 20, 20252.63p2.75p2.50p2.75p148,018
Jun 19, 20252.63p2.75p2.50p2.63p481,656
Jun 18, 20252.63p2.75p2.50p2.63p875,933
Jun 17, 20252.63p3.00p2.50p2.55p2,216,047
Jun 16, 20252.63p2.81p2.50p2.63p754,049
Jun 13, 20252.88p3.00p2.50p2.63p1,877,757
Jun 12, 20252.88p3.00p2.75p2.88p439,486
Jun 11, 20252.88p3.00p2.75p2.88p647,381
Jun 10, 20252.88p3.00p2.50p2.88p646,622
Jun 9, 20252.88p3.00p2.75p2.88p943,233
Jun 6, 20252.88p3.00p2.75p2.88p844,160
Jun 5, 20252.88p3.02p2.75p3.02p321,136
Jun 4, 20252.75p3.00p2.50p2.88p698,145
Jun 3, 20252.75p3.00p2.50p2.75p1,250,273
Jun 2, 20252.75p3.00p2.50p2.75p305,094
May 30, 20252.75p3.00p2.50p2.75p537,749
May 29, 20252.75p3.00p2.50p3.00p495,323
May 28, 20252.75p3.00p2.50p2.90p957,625
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17