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
16th Dec 2025 (Tue) 6.13 6.13 5.66 5.66 143
15th Dec 2025 (Mon) 6.13 6.62 5.07 5.66 44,524
12th Dec 2025 (Fri) 24.06 24.06 6.24 6.87 173,212
11th Dec 2025 (Thu) 0.1414 0.1444 0.1219 0.142 295,676
10th Dec 2025 (Wed) 0.1821 0.1821 0.1515 0.153 263,800
9th Dec 2025 (Tue) 0.165 0.1965 0.16 0.188 885,623
8th Dec 2025 (Mon) 0.1795 0.1795 0.1635 0.1651 80,559
5th Dec 2025 (Fri) 0.1919 0.1919 0.171 0.1795 288,669
4th Dec 2025 (Thu) 0.1978 0.20 0.188 0.192 268,455
3rd Dec 2025 (Wed) 0.2062 0.211 0.1955 0.2028 123,442
2nd Dec 2025 (Tue) 0.2144 0.2198 0.2053 0.2117 86,958
1st Dec 2025 (Mon) 0.22 0.22 0.2001 0.2097 259,965
28th Nov 2025 (Fri) 0.243 0.25 0.235 0.23 229,570
27th Nov 2025 (Thu) 0.2362 0.265 0.2262 0.2432 200,349
26th Nov 2025 (Wed) 0.2362 0.265 0.2262 0.2432 195,511
25th Nov 2025 (Tue) 0.2269 0.239 0.22 0.2275 95,774
24th Nov 2025 (Mon) 0.231 0.2609 0.221 0.2493 55,043
21st Nov 2025 (Fri) 0.2286 0.2344 0.2121 0.2216 36,209
20th Nov 2025 (Thu) 0.25 0.25 0.25 0.234 8,058
19th Nov 2025 (Wed) 0.2377 0.255 0.2312 0.234 83,691
18th Nov 2025 (Tue) 0.235 0.25 0.2326 0.2417 124,671
17th Nov 2025 (Mon) 0.261 0.2638 0.2407 0.2422 121,096
14th Nov 2025 (Fri) 0.272 0.2851 0.2667 0.2661 60,171
13th Nov 2025 (Thu) 0.3185 0.3185 0.2767 0.2751 166,282
12th Nov 2025 (Wed) 0.3034 0.3238 0.3034 0.3221 141,458
11th Nov 2025 (Tue) 0.3205 0.3212 0.3007 0.3001 32,988
10th Nov 2025 (Mon) 0.3358 0.3547 0.3243 0.3364 178,192
7th Nov 2025 (Fri) 0.3048 0.3431 0.283 0.338 126,178
6th Nov 2025 (Thu) 0.35 0.35 0.3131 0.3161 61,147
5th Nov 2025 (Wed) 0.3235 0.3577 0.3221 0.3495 79,817
4th Nov 2025 (Tue) 0.3787 0.3787 0.35 0.35 0
3rd Nov 2025 (Mon) 0.3787 0.38 0.3414 0.35 99,698
31st Oct 2025 (Fri) 0.3576 0.3798 0.34 0.369 269,754
30th Oct 2025 (Thu) 0.3944 0.3983 0.3503 0.3586 116,997
29th Oct 2025 (Wed) 0.4343 0.4431 0.391 0.3933 229,912
28th Oct 2025 (Tue) 0.4931 0.5329 0.4681 0.462 147,865
27th Oct 2025 (Mon) 0.4849 0.5191 0.4503 0.4527 187,662
24th Oct 2025 (Fri) 0.4701 0.488 0.4502 0.4679 172,905
23rd Oct 2025 (Thu) 0.4276 0.4894 0.41 0.4744 157,384
22nd Oct 2025 (Wed) 0.48 0.488 0.437 0.4553 95,562
21st Oct 2025 (Tue) 0.4928 0.5295 0.4736 0.4849 271,140
20th Oct 2025 (Mon) 0.4739 0.5881 0.4739 0.569 220,039
17th Oct 2025 (Fri) 0.491 0.5114 0.46 0.4686 101,573
16th Oct 2025 (Thu) 0.59 0.59 0.487 0.4914 137,574
FTSE 100 Latest
Value9,722.26
Change-29.05