1. Share Prices

  2. Argo Blockchain PLC (ARB)

2.20p-0.02 (-1.13%)06 Nov 2025, 14:38
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
Nov 5, 20252.30p2.40p2.00p2.20p4,646,297
Nov 4, 20252.40p2.50p2.20p2.20p2,364,780
Nov 3, 20252.40p2.50p2.20p2.45p4,645,881
Oct 31, 20252.25p2.51p2.00p2.27p11,415,673
Oct 30, 20252.85p2.81p2.30p2.35p10,583,282
Oct 29, 20253.45p3.60p2.50p2.85p27,062,708
Oct 28, 20253.20p4.00p3.00p3.52p3,616,070
Oct 27, 20253.10p3.50p3.00p3.16p7,305,703
Oct 24, 20252.75p3.20p2.50p3.10p10,803,306
Oct 23, 20253.02p3.30p2.25p2.75p9,303,987
Oct 22, 20253.40p3.30p2.75p3.00p4,082,883
Oct 21, 20252.25p4.00p2.20p3.50p9,912,499
Oct 20, 20253.75p4.00p3.50p3.90p845,848
Oct 17, 20254.05p4.30p3.50p3.70p6,756,120
Oct 16, 20254.35p4.80p4.00p4.20p1,497,636
Oct 15, 20254.15p4.50p3.80p4.35p2,538,974
Oct 14, 20254.15p4.30p4.00p4.05p2,655,460
Oct 13, 20254.45p4.50p4.00p4.24p1,974,339
Oct 10, 20254.20p4.80p4.00p4.50p3,942,189
Oct 9, 20254.60p4.70p4.10p4.25p7,440,528
Oct 8, 20254.85p5.20p4.50p4.60p6,484,804
Oct 7, 20255.40p6.00p4.50p4.77p16,962,514
Oct 6, 20252.65p6.20p2.50p5.30p40,484,613
Oct 3, 20252.45p2.94p2.30p2.70p3,916,209
Oct 2, 20252.30p3.00p2.20p2.40p10,595,621
Oct 1, 20252.00p2.30p1.87p2.30p2,952,690
Sep 30, 20251.80p2.00p1.60p1.95p1,199,727
Sep 29, 20251.77p2.10p1.60p1.90p796,350
Sep 26, 20251.70p1.95p1.67p1.77p482,002
Sep 25, 20251.75p1.90p1.60p1.84p1,257,538
Sep 24, 20251.80p1.90p1.70p1.75p1,761,651
Sep 23, 20251.85p2.00p1.70p1.80p3,377,634
Sep 22, 20251.90p2.00p1.80p1.85p955,697
Sep 19, 20251.90p2.00p1.80p1.90p1,517,797
Sep 18, 20251.85p2.00p1.80p1.90p1,385,664
Sep 17, 20251.75p2.10p1.60p1.85p894,470
Sep 16, 20251.80p1.90p1.70p1.80p722,263
Sep 15, 20251.85p1.90p1.70p1.72p613,373
Sep 12, 20251.70p1.90p1.60p1.85p2,469,771
Sep 11, 20251.65p1.80p1.60p1.70p2,341,726
Sep 10, 20251.82p1.85p1.60p1.64p2,842,418
Sep 9, 20251.85p1.92p1.60p1.81p1,222,309
Sep 8, 20251.88p1.95p1.80p1.85p600,388
Sep 5, 20251.90p2.00p1.80p1.88p412,313
Sep 4, 20251.90p2.00p1.80p1.90p497,241
Sep 3, 20251.85p2.00p1.70p1.90p914,923
Sep 2, 20251.85p2.00p1.70p1.85p1,166,895
Sep 1, 20251.88p2.05p1.70p1.85p684,316
Aug 29, 20251.70p2.10p1.50p2.00p3,529,234
Aug 28, 20251.75p2.00p1.50p1.70p964,524
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54