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 Blockchain (ARBK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.4077 0.6461 0.3868 0.502 3,569,964
17th Jul 2025 (Thu) 0.298 0.42 0.298 0.40 622,432
16th Jul 2025 (Wed) 0.3058 0.3058 0.2806 0.2945 208,386
15th Jul 2025 (Tue) 0.3212 0.33 0.298 0.3089 315,734
14th Jul 2025 (Mon) 0.3071 0.3566 0.2998 0.3256 1,876,266
11th Jul 2025 (Fri) 0.3124 0.357 0.3005 0.303 3,202,281
10th Jul 2025 (Thu) 0.27 0.2983 0.2439 0.277 195,999
9th Jul 2025 (Wed) 0.2851 0.2863 0.26 0.266 252,112
8th Jul 2025 (Tue) 0.295 0.3175 0.2883 0.29 699,458
7th Jul 2025 (Mon) 0.2334 0.3133 0.2264 0.2624 727,559
4th Jul 2025 (Fri) 0.2926 0.2939 0.2452 0.2525 590,099
3rd Jul 2025 (Thu) 0.2926 0.2939 0.2452 0.2525 590,099
2nd Jul 2025 (Wed) 0.28 0.323 0.27 0.294 1,309,088
1st Jul 2025 (Tue) 0.2296 0.4396 0.2074 0.368 36,012,498
30th Jun 2025 (Mon) 0.1921 0.22 0.18 0.187 719,840
27th Jun 2025 (Fri) 0.3602 0.3665 0.351 0.3638 17,849
26th Jun 2025 (Thu) 0.36 0.369 0.3504 0.3542 20,892
25th Jun 2025 (Wed) 0.37 0.372 0.36 0.36 7,811
24th Jun 2025 (Tue) 0.3643 0.3703 0.36 0.3635 10,051
23rd Jun 2025 (Mon) 0.375 0.375 0.3552 0.3629 7,639
20th Jun 2025 (Fri) 0.3742 0.3742 0.365 0.368 16,132
19th Jun 2025 (Thu) 0.3873 0.40 0.3751 0.38 5,881
18th Jun 2025 (Wed) 0.3873 0.40 0.3751 0.38 5,881
17th Jun 2025 (Tue) 0.4001 0.4001 0.3761 0.3774 6,240
16th Jun 2025 (Mon) 0.371 0.4032 0.371 0.381 10,324
13th Jun 2025 (Fri) 0.4035 0.4035 0.363 0.3748 23,757
12th Jun 2025 (Thu) 0.39 0.395 0.3776 0.3761 20,115
11th Jun 2025 (Wed) 0.4061 0.42 0.39 0.40 13,614
10th Jun 2025 (Tue) 0.4245 0.4245 0.403 0.4061 12,624
9th Jun 2025 (Mon) 0.4183 0.4349 0.4055 0.4227 32,812
6th Jun 2025 (Fri) 0.405 0.42 0.4048 0.4194 8,613
5th Jun 2025 (Thu) 0.3986 0.43 0.3986 0.40 16,028
4th Jun 2025 (Wed) 0.384 0.4065 0.384 0.3944 10,702
3rd Jun 2025 (Tue) 0.332 0.373 0.332 0.3687 10,572
2nd Jun 2025 (Mon) 0.3751 0.377 0.3431 0.3495 48,698
30th May 2025 (Fri) 0.36 0.3699 0.3511 0.365 13,513
29th May 2025 (Thu) 0.4157 0.4157 0.15 0.3521 98,407
28th May 2025 (Wed) 0.3984 0.4273 0.3962 0.4105 21,086
27th May 2025 (Tue) 0.4305 0.437 0.405 0.405 70,966
26th May 2025 (Mon) 0.4318 0.4318 0.4318 0.4318 0
24th May 2025 (Sat) 0.4201 0.4372 0.4101 0.4318 34,229
23rd May 2025 (Fri) 0.4201 0.4372 0.4101 0.425 34,229
22nd May 2025 (Thu) 0.44 0.44 0.42 0.4363 35,459
21st May 2025 (Wed) 0.428 0.4532 0.421 0.421 22,371
FTSE 100 Latest
Value9,012.99
Change20.87