Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Argo Blockchai. (ARB) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 2.625 2.75 2.50 2.75 148,014
19th Jun 2025 (Thu) 2.625 2.75 2.625 2.625 481,644
18th Jun 2025 (Wed) 2.625 2.625 2.625 2.625 875,919
17th Jun 2025 (Tue) 2.625 2.875 2.50 2.55 2,216,017
16th Jun 2025 (Mon) 2.625 2.805 2.625 2.625 754,025
13th Jun 2025 (Fri) 2.875 2.945 2.625 2.625 1,877,747
12th Jun 2025 (Thu) 2.875 2.875 2.875 2.875 439,459
11th Jun 2025 (Wed) 2.875 2.875 2.875 2.875 647,381
10th Jun 2025 (Tue) 2.875 2.875 2.75 2.875 646,604
9th Jun 2025 (Mon) 2.875 2.875 2.875 2.875 943,197
6th Jun 2025 (Fri) 2.875 2.875 2.875 2.875 844,160
5th Jun 2025 (Thu) 2.875 3.025 2.75 3.025 321,118
4th Jun 2025 (Wed) 2.75 2.875 2.75 2.875 698,133
3rd Jun 2025 (Tue) 2.73 3.00 2.73 2.75 1,250,240
2nd Jun 2025 (Mon) 2.75 2.80 2.75 2.75 305,094
30th May 2025 (Fri) 2.75 2.75 2.75 2.75 537,735
29th May 2025 (Thu) 2.75 3.00 3.00 3.00 495,315
28th May 2025 (Wed) 2.75 2.90 2.90 2.90 957,607
27th May 2025 (Tue) 2.75 2.75 2.75 2.75 969,975
26th May 2025 (Mon) 3.00 3.00 3.00 3.00 0
23rd May 2025 (Fri) 2.75 2.88 2.75 2.75 2,188,261
22nd May 2025 (Thu) 2.75 2.75 2.53 2.75 1,099,475
21st May 2025 (Wed) 2.875 2.75 2.75 2.75 2,110,655
20th May 2025 (Tue) 2.625 3.00 2.80 2.80 1,677,749
19th May 2025 (Mon) 2.50 2.85 2.85 2.85 2,971,904
16th May 2025 (Fri) 2.50 2.70 2.50 2.50 1,380,826
15th May 2025 (Thu) 2.50 2.475 2.475 2.475 980,111
14th May 2025 (Wed) 2.25 2.50 2.25 2.50 1,791,726
13th May 2025 (Tue) 2.375 2.25 2.25 2.25 780,337
12th May 2025 (Mon) 2.50 2.50 2.50 2.50 0
9th May 2025 (Fri) 2.50 2.50 2.50 2.50 0
8th May 2025 (Thu) 2.50 2.50 2.50 2.50 0
7th May 2025 (Wed) 2.50 2.50 2.50 2.50 0
6th May 2025 (Tue) 2.50 2.50 2.50 2.50 0
5th May 2025 (Mon) 2.50 2.50 2.50 2.50 0
2nd May 2025 (Fri) 2.50 2.50 2.50 2.50 0
1st May 2025 (Thu) 2.50 2.50 2.25 2.50 0
30th Apr 2025 (Wed) 2.75 2.50 2.25 2.50 11,325,106
29th Apr 2025 (Tue) 2.875 3.00 3.00 3.00 1,236,828
28th Apr 2025 (Mon) 3.20 3.25 3.00 3.00 806,218
25th Apr 2025 (Fri) 2.875 3.00 2.875 3.00 2,829,905
24th Apr 2025 (Thu) 2.875 2.875 2.875 2.875 600,308
23rd Apr 2025 (Wed) 2.875 3.06 3.06 3.06 1,194,144
22nd Apr 2025 (Tue) 2.875 2.875 2.875 2.875 800,947
FTSE 100 Latest
Value8,774.65
Change-17.15