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
19th Sep 2025 (Fri) 0.27 0.28 0.263 0.2798 70,418
18th Sep 2025 (Thu) 0.2725 0.2746 0.2561 0.2667 132,599
17th Sep 2025 (Wed) 0.2571 0.2685 0.252 0.271 1,200,285
16th Sep 2025 (Tue) 0.2606 0.2606 0.2531 0.2584 26,376
15th Sep 2025 (Mon) 0.265 0.2682 0.26 0.2601 77,799
12th Sep 2025 (Fri) 0.2822 0.2823 0.2637 0.2708 129,653
11th Sep 2025 (Thu) 0.255 0.292 0.2521 0.28 168,498
10th Sep 2025 (Wed) 0.244 0.25 0.244 0.2499 121,472
9th Sep 2025 (Tue) 0.2443 0.2443 0.2353 0.2412 23,584
8th Sep 2025 (Mon) 0.251 0.251 0.2351 0.2366 32,974
5th Sep 2025 (Fri) 0.247 0.2569 0.242 0.2437 14,084
4th Sep 2025 (Thu) 0.2608 0.261 0.2402 0.2463 63,511
3rd Sep 2025 (Wed) 0.2641 0.2647 0.25 0.2584 23,961
2nd Sep 2025 (Tue) 0.2692 0.2707 0.2522 0.2585 49,272
1st Sep 2025 (Mon) 0.2818 0.288 0.2664 0.2684 46,338
29th Aug 2025 (Fri) 0.2818 0.288 0.2664 0.2684 46,338
28th Aug 2025 (Thu) 0.2754 0.2844 0.274 0.2817 28,513
27th Aug 2025 (Wed) 0.2799 0.2825 0.27 0.2754 47,130
26th Aug 2025 (Tue) 0.284 0.2849 0.2727 0.2798 33,510
25th Aug 2025 (Mon) 0.2893 0.2944 0.28 0.28 118,341
22nd Aug 2025 (Fri) 0.267 0.2895 0.267 0.2879 133,151
21st Aug 2025 (Thu) 0.2775 0.2775 0.2611 0.2707 80,771
20th Aug 2025 (Wed) 0.2817 0.2948 0.275 0.2811 18,771
19th Aug 2025 (Tue) 0.298 0.298 0.2815 0.2855 24,674
18th Aug 2025 (Mon) 0.3055 0.3055 0.2915 0.30 36,559
15th Aug 2025 (Fri) 0.309 0.309 0.30 0.3018 4,588
14th Aug 2025 (Thu) 0.31 0.31 0.3006 0.3008 15,888
13th Aug 2025 (Wed) 0.3301 0.3301 0.3053 0.3152 85,408
12th Aug 2025 (Tue) 0.314 0.34 0.3016 0.3387 151,902
11th Aug 2025 (Mon) 0.32 0.3216 0.3019 0.3016 120,511
8th Aug 2025 (Fri) 0.3137 0.3214 0.3023 0.321 18,583
7th Aug 2025 (Thu) 0.3041 0.3317 0.3007 0.315 65,676
6th Aug 2025 (Wed) 0.2931 0.30 0.283 0.3028 32,852
5th Aug 2025 (Tue) 0.3051 0.3097 0.291 0.294 14,219
4th Aug 2025 (Mon) 0.314 0.3179 0.2921 0.3064 64,704
1st Aug 2025 (Fri) 0.30 0.3116 0.286 0.2937 35,146
31st Jul 2025 (Thu) 0.3075 0.338 0.3047 0.3111 119,787
30th Jul 2025 (Wed) 0.31 0.3138 0.2828 0.2917 57,446
29th Jul 2025 (Tue) 0.345 0.35 0.308 0.314 72,198
28th Jul 2025 (Mon) 0.36 0.3649 0.3262 0.336 117,598
25th Jul 2025 (Fri) 0.3727 0.3727 0.3278 0.3429 135,852
24th Jul 2025 (Thu) 0.391 0.396 0.3691 0.3811 142,696
23rd Jul 2025 (Wed) 0.395 0.4145 0.3823 0.3808 96,770
22nd Jul 2025 (Tue) 0.405 0.43 0.38 0.3913 181,418
FTSE 100 Latest
Value9,218.13
Change1.46