Argo Blockchain plc - ARBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.97	2.94	2.94	2.97	2.82	14,300
February 19, 2026	2.98	2.98	2.98	2.98	2.85	5,960
February 18, 2026	2.93	2.95	2.95	2.97	2.83	14,214
February 17, 2026	2.82	2.89	2.89	2.9	2.76	15,830
February 13, 2026	2.64	2.82	2.82	2.89	2.64	14,725
February 12, 2026	2.76	2.66	2.66	2.93	2.63	31,035
February 11, 2026	3.31	2.81	2.81	3.31	2.65	40,280
February 10, 2026	3.39	3.23	3.23	3.39	3.15	16,500
February 09, 2026	3.34	3.35	3.35	3.66	3.1	33,637
February 06, 2026	2.99	3.38	3.38	3.46	2.96	46,878
February 05, 2026	3.57	3.06	3.06	3.6	2.88	74,866
February 04, 2026	3.79	3.71	3.71	3.83	3.51	57,841
February 03, 2026	3.78	3.79	3.79	3.88	3.5	50,400
February 02, 2026	3.92	3.75	3.75	3.92	3.71	35,900
January 30, 2026	3.81	4.06	4.06	4.09	3.7	61,451
January 29, 2026	4.12	3.88	3.88	4.13	3.83	57,700
January 28, 2026	3.91	4.01	4.01	4.15	3.88	34,491
January 27, 2026	4.31	3.87	3.87	4.38	3.78	69,313
January 26, 2026	4.3	4.31	4.31	4.48	4.14	35,203
January 23, 2026	4.34	4.37	4.37	4.51	4.29	28,359
January 22, 2026	4.39	4.32	4.32	4.5	4.25	42,451
January 21, 2026	4.41	4.33	4.33	4.56	4.2	70,871
January 20, 2026	4.55	4.59	4.59	4.7	4.45	38,318
January 16, 2026	4.6	4.7	4.7	4.8	4.44	53,665
January 15, 2026	4.72	4.54	4.54	4.78	4.5	42,025
January 14, 2026	4.85	4.7	4.7	5.15	4.7	64,634
January 13, 2026	5.3	4.8	4.8	5.3	4.6	162,663
January 12, 2026	4.38	5.26	5.26	5.39	4.35	159,560
January 09, 2026	4.2	4.35	4.35	4.48	4.12	68,782
January 08, 2026	4.06	4.15	4.15	4.26	3.9	48,841
January 07, 2026	4.13	4.11	4.11	4.21	4.03	33,270
January 06, 2026	4.04	4.04	4.04	4.16	3.9	59,605
January 05, 2026	3.85	4.11	4.11	4.45	3.85	272,500
January 02, 2026	3.41	3.69	3.69	3.8	3.3	142,306
December 31, 2025	3.66	3.41	3.41	3.7	3.34	156,830
December 30, 2025	3.52	3.78	3.78	3.86	3.25	178,892
December 29, 2025	3.36	3.29	3.29	3.5	3.28	110,809
December 26, 2025	3.75	3.38	3.38	3.75	3.33	119,200
December 24, 2025	3.83	3.75	3.75	3.94	3.57	123,300
December 23, 2025	4.41	4.01	4.01	4.42	3.9	195,714
December 22, 2025	4.77	4.6	4.6	4.92	4.15	241,123
December 19, 2025	4.66	4.77	4.77	5.05	4.66	186,500
December 18, 2025	4.95	4.85	4.85	6.79	4.71	1.57M
December 17, 2025	5.41	4.89	4.89	5.83	4.53	341,542
December 16, 2025	5.53	5.73	5.73	6.1	5.1	229,323
December 15, 2025	5.9	5.66	5.66	6.69	5.01	494,700
December 12, 2025	27.71	6.87	6.87	28.64	6.24	2.07M
December 11, 2025	30.54	30.67	30.67	31.21	26.31	38,989
December 10, 2025	39.33	33.05	33.05	39.97	32.72	27,590
December 09, 2025	35.64	40.61	40.61	42.44	34.56	57,722
December 08, 2025	39.1	35.66	35.66	39.1	35.21	11,197
December 05, 2025	41.69	38.77	38.77	42.47	36.85	14,059
December 04, 2025	43.16	41.47	41.47	43.2	40.44	14,008
December 03, 2025	45.36	43.8	43.8	45.9	42.12	7,152
December 02, 2025	46.33	45.74	45.74	48.17	44.32	6,389
December 01, 2025	47.52	45.3	45.3	47.95	43.2	10,719
November 28, 2025	57.02	49.68	49.68	57.02	49.68	7,431
November 26, 2025	49.68	52.53	52.53	57.59	48.6	15,308
November 25, 2025	52.92	49.14	49.14	52.92	47.2	5,653
November 24, 2025	47.5	53.85	53.85	57.2	46.7	6,834

Argo Blockchain plc (ARBK) NASDAQ