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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	1.05	0.8	0.8	1.05	0.6	2.67M
December 10, 2025	0.85	1.05	1.05	1.4	0.8	4.33M
December 09, 2025	0.9	0.9	0.9	1.24	0.55	2.34M
December 08, 2025	0.81	1	1	1.2	0.55	20.69M
December 05, 2025	1.06	1.04	1.04	1.3	0.95	42.49M
December 04, 2025	1.24	1.15	1.15	1.5	1	13.92M
December 03, 2025	1.3	1.25	1.25	1.4	1.2	7.11M
December 02, 2025	1.3	1.28	1.28	1.5	1.1	10.04M
December 01, 2025	1.42	1.37	1.37	1.6	1.3	3.67M
November 28, 2025	1.3	1.5	1.5	1.6	1.2	7.69M
November 27, 2025	1.51	1.3	1.3	1.59	1.3	5.18M
November 26, 2025	1.5	1.55	1.55	1.6	1.4	1.27M
November 25, 2025	1.4	1.52	1.52	1.6	1.3	2.98M
November 24, 2025	1.3	1.35	1.35	1.6	1.2	5.19M
November 21, 2025	1.45	1.4	1.4	1.6	1.3	2.14M
November 20, 2025	1.6	1.68	1.68	1.7	1.5	2.84M
November 19, 2025	1.5	1.65	1.65	1.7	1.3	8.69M
November 18, 2025	1.8	1.55	1.55	1.9	1.42	5.86M
November 17, 2025	1.9	1.8	1.8	2	1.7	2.1M
November 14, 2025	2.15	1.85	1.85	2.2	1.8	2.28M
November 13, 2025	2.05	2.15	2.15	2.3	1.93	1.92M
November 12, 2025	2.15	2.05	2.05	2.3	1.8	2.04M
November 11, 2025	2.2	2.15	2.15	2.3	2	3.11M
November 10, 2025	2	2.15	2.15	2.3	2	4.11M
November 07, 2025	2.15	1.99	1.99	2.18	1.8	3.45M
November 06, 2025	2.2	2.1	2.1	2.4	2.1	3.31M
November 05, 2025	2.24	2.2	2.2	2.4	2	4.65M
November 04, 2025	2.44	2.2	2.2	2.5	2.2	2.36M
November 03, 2025	2.4	2.45	2.45	2.5	2.2	4.65M
October 31, 2025	2.1	2.27	2.27	2.51	2	11.42M
October 30, 2025	2.85	2.35	2.35	2.85	2.3	10.58M
October 29, 2025	3.45	2.85	2.85	3.6	2.5	27.06M
October 28, 2025	3.2	3.52	3.52	4	3	3.62M
October 27, 2025	3.1	3.16	3.16	3.5	3	7.31M
October 24, 2025	3	3.1	3.1	3.2	2.5	10.8M
October 23, 2025	3.03	2.75	2.75	3.3	2.25	9.3M
October 22, 2025	3.4	3	3	3.4	2.75	4.08M
October 21, 2025	2.2	3.5	3.5	4	2.2	9.91M

Argo Blockchain plc (ARB.L) LSE