Argo Blockchain plc - ARB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.9	1.88	1.88	2	1.8	412,313
September 04, 2025	1.9	1.9	1.9	2	1.8	545,549
September 03, 2025	1.85	1.9	1.9	2	1.7	914,929
September 02, 2025	1.85	1.85	1.85	2	1.7	1.17M
September 01, 2025	1.7	1.85	1.85	2.05	1.7	684,329
August 29, 2025	1.5	2	2	2.1	1.5	3.53M
August 28, 2025	1.71	1.7	1.7	2	1.5	964,524
August 27, 2025	1.9	1.8	1.8	1.9	1.5	2.59M
August 26, 2025	1.95	1.7	1.7	2.25	1.5	2.41M
August 22, 2025	1.1	1.8	1.8	1.9	1.1	8.98M
August 21, 2025	2	1.85	1.85	2	1.8	2.27M
August 20, 2025	2.1	1.92	1.92	2.2	1.84	1.72M
August 19, 2025	2.28	2.15	2.15	2.3	2.1	1.44M
August 18, 2025	2.18	2.3	2.3	2.3	2.1	1.38M
August 15, 2025	2.23	2.2	2.2	2.3	2.1	2.32M
August 14, 2025	2.3	2.2	2.2	2.4	2	4.84M
August 13, 2025	2.1	2.2	2.2	2.4	2.1	798,115
August 12, 2025	2.32	2.2	2.2	2.4	2.1	911,229
August 11, 2025	2.38	2.25	2.25	2.5	2.1	1.84M
August 08, 2025	2.47	2.16	2.16	2.5	2	2.6M
August 07, 2025	2.31	2.35	2.35	2.5	2.2	596,503
August 06, 2025	2.37	2.4	2.4	2.4	2.2	645,722
August 05, 2025	2.2	2.3	2.3	2.4	2.2	231,970
August 04, 2025	2.13	2.3	2.3	2.4	2.05	881,521
August 01, 2025	2.23	2.1	2.1	2.4	2	2.93M
July 31, 2025	2.13	2.3	2.3	2.4	2	1.91M
July 30, 2025	2.33	2.45	2.45	2.5	2.2	2.03M
July 29, 2025	2.42	2.4	2.4	2.5	2.3	1.26M
July 28, 2025	2.57	2.64	2.64	2.7	2.25	2.59M
July 25, 2025	2.79	2.45	2.45	2.8	2.3	2.53M
July 24, 2025	2.5	2.7	2.7	2.8	2.32	4.61M
July 23, 2025	3	3.05	3.05	3.2	2.9	1.4M
July 22, 2025	3.33	3	3	3.45	2.9	5.52M
July 21, 2025	3.62	3.53	3.53	3.8	3.3	10.73M
July 18, 2025	2.34	3.5	3.5	4	2.28	36.78M
July 17, 2025	2.2	2.43	2.43	2.43	2.2	2.17M
July 16, 2025	2.2	2.28	2.28	2.4	2.2	4.23M
July 15, 2025	2.23	2.17	2.17	2.4	2.17	1.3M
July 14, 2025	2.29	2.35	2.35	2.5	2.2	4.59M
July 11, 2025	2	2.33	2.33	2.5	1.8	22.47M
July 10, 2025	1.92	1.9	1.9	2.2	1.7	5.92M
July 09, 2025	2.02	2.05	2.05	2.2	1.9	2.38M
July 08, 2025	1.69	1.95	1.95	2.2	1.6	7.47M
July 07, 2025	1.53	1.73	1.73	1.8	1.5	3.61M
July 04, 2025	1.7	1.6	1.6	1.7	1.5	6.32M
July 03, 2025	1.94	1.65	1.65	2	1.6	9.38M
July 02, 2025	2	2	2	2.2	1.7	24.05M
July 01, 2025	0.94	2.1	2.1	2.25	0.9	77.97M
June 30, 2025	1.2	0.95	0.95	2.1	0.8	76.18M
June 27, 2025	2.87	2.88	2.88	3	2.7	570,829
June 26, 2025	2.83	2.88	2.88	3	2.75	843,454
June 25, 2025	2.68	2.88	2.88	3	2.5	1.27M
June 24, 2025	2.94	3.03	3.03	3.03	2.5	445,122
June 23, 2025	2.75	2.75	2.75	3	2.5	1.68M
June 20, 2025	2.68	2.75	2.75	2.75	2.5	143,807
June 19, 2025	2.64	2.63	2.63	2.75	2.5	481,659
June 18, 2025	2.67	2.63	2.63	2.75	2.5	875,934
June 17, 2025	2.6	2.55	2.55	3	2.5	2.22M
June 16, 2025	2.5	2.63	2.63	2.81	2.5	754,050
June 13, 2025	2.93	2.63	2.63	3	2.5	1.88M

Argo Blockchain plc (ARB.L) LSE