NASDAQ : ARBK
Argo Blockchain plc — Price history
Financials · Capital Markets · United Kingdom
Last price 1.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Argo Blockchain plc (ARBK) closed at 1.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.53 | 1.53 | 1.525 | 1.55 | 1,470 | +0.00% |
| 2026-10-30 | 1.605 | 1.618 | 1.5 | 1.55 | 8,015 | -5.48% |
| 2026-10-29 | 1.56 | 1.64 | 1.56 | 1.64 | 10,465 | +3.14% |
| 2026-10-28 | 1.61 | 1.63 | 1.58 | 1.59 | 3,492 | -0.63% |
| 2026-10-27 | 1.56 | 1.612 | 1.56 | 1.6 | 3,453 | -0.01% |
| 2026-10-26 | 1.58 | 1.642 | 1.57 | 1.6 | 3,765 | +0.01% |
| 2026-10-23 | 1.649 | 1.649 | 1.585 | 1.6 | 1,463 | +2.56% |
| 2026-10-22 | 1.61 | 1.62 | 1.56 | 1.56 | 5,643 | -6.31% |
| 2026-10-21 | 1.64 | 1.668 | 1.619 | 1.665 | 3,131 | +4.06% |
| 2026-10-20 | 1.78 | 1.78 | 1.55 | 1.6 | 28,536 | -7.78% |
| 2026-10-19 | 1.79 | 1.85 | 1.72 | 1.735 | 7,791 | +0.87% |
| 2026-10-16 | 1.925 | 2 | 1.72 | 1.72 | 9,832 | -10.42% |
| 2026-10-15 | 1.87 | 2 | 1.87 | 1.92 | 10,459 | +3.23% |
| 2026-10-14 | 1.89 | 1.95 | 1.84 | 1.86 | 8,062 | -2.11% |
| 2026-10-13 | 2 | 2.1 | 1.9 | 1.9 | 18,141 | -5.94% |
| 2026-10-12 | 2.11 | 2.2 | 2 | 2.02 | 13,872 | -3.81% |
| 2026-10-09 | 2.13 | 2.2 | 2.07 | 2.1 | 7,304 | +1.45% |
| 2026-10-08 | 2.16 | 2.29 | 2.04 | 2.07 | 15,428 | -6.76% |
| 2026-10-07 | 2.29 | 2.29 | 2.15 | 2.22 | 10,179 | +2.30% |
| 2026-10-06 | 2.24 | 2.3 | 2.17 | 2.17 | 12,860 | -5.24% |
| 2026-10-05 | 2.2 | 2.392 | 2.2 | 2.29 | 12,375 | +1.78% |
| 2026-10-02 | 2.24 | 2.275 | 2.18 | 2.25 | 9,768 | +0.00% |
| 2026-10-01 | 2.21 | 2.306 | 2.18 | 2.25 | 7,584 | -0.88% |
| 2026-09-30 | 2.22 | 2.31 | 2.18 | 2.27 | 6,783 | +3.65% |
| 2026-09-29 | 2.25 | 2.44 | 2.16 | 2.19 | 57,825 | -3.10% |
| 2026-09-28 | 2.3 | 2.348 | 2.24 | 2.26 | 8,188 | -3.42% |
| 2026-09-25 | 2.42 | 2.42 | 2.29 | 2.34 | 6,681 | -4.59% |
| 2026-09-24 | 2.47 | 2.56 | 2.15 | 2.453 | 35,879 | -1.10% |
| 2026-09-23 | 2.55 | 2.67 | 2.47 | 2.48 | 13,397 | -4.62% |
| 2026-09-22 | 2.59 | 2.78 | 2.46 | 2.6 | 73,232 | -0.38% |
| 2026-09-21 | 2.75 | 2.88 | 2.41 | 2.61 | 69,404 | -5.09% |
| 2026-09-18 | 2.8 | 2.8 | 2.75 | 2.75 | 3,163 | -0.36% |
| 2026-09-17 | 2.86 | 2.88 | 2.71 | 2.76 | 11,572 | -1.43% |
| 2026-09-16 | 2.81 | 2.889 | 2.8 | 2.8 | 1,582 | +0.00% |
| 2026-09-15 | 2.8 | 2.815 | 2.8 | 2.8 | 7,614 | -0.92% |
| 2026-09-14 | 2.881 | 2.9 | 2.826 | 2.826 | 12,909 | -3.55% |
| 2026-09-11 | 2.91 | 2.93 | 2.88 | 2.93 | 7,245 | +1.21% |
| 2026-09-10 | 2.85 | 3.05 | 2.85 | 2.895 | 9,037 | -1.19% |
| 2026-09-09 | 3 | 3.001 | 2.9 | 2.93 | 4,594 | -2.01% |
| 2026-09-08 | 2.91 | 2.99 | 2.9 | 2.99 | 9,231 | +2.75% |
| 2026-09-04 | 2.94 | 3.028 | 2.91 | 2.91 | 2,908 | -1.52% |
| 2026-09-03 | 3.016 | 3.1 | 2.89 | 2.955 | 6,928 | +0.51% |
| 2026-09-02 | 2.955 | 2.955 | 2.89 | 2.94 | 3,836 | -0.34% |
| 2026-09-01 | 2.88 | 2.98 | 2.86 | 2.95 | 10,603 | +1.20% |
| 2026-08-31 | 2.86 | 2.98 | 2.86 | 2.915 | 8,033 | +1.57% |
| 2026-08-28 | 2.95 | 2.95 | 2.87 | 2.87 | 10,417 | -3.69% |
| 2026-08-27 | 3.1 | 3.2 | 2.98 | 2.98 | 17,777 | -0.67% |
| 2026-08-26 | 2.99 | 3 | 2.94 | 3 | 2,638 | +2.04% |
| 2026-08-25 | 3.03 | 3.03 | 2.9 | 2.94 | 6,363 | -1.01% |
| 2026-08-24 | 3.09 | 3.1 | 2.97 | 2.97 | 13,005 | -2.30% |
| 2026-08-21 | 2.98 | 3.23 | 2.98 | 3.04 | 22,823 | +2.01% |
| 2026-08-20 | 2.96 | 3.165 | 2.931 | 2.98 | 21,138 | +1.71% |
| 2026-08-19 | 2.85 | 3.12 | 2.85 | 2.93 | 45,986 | +2.81% |
| 2026-08-18 | 2.891 | 2.891 | 2.841 | 2.85 | 3,275 | -0.87% |
| 2026-08-17 | 2.88 | 2.915 | 2.86 | 2.875 | 7,650 | -0.17% |
| 2026-08-14 | 2.83 | 2.92 | 2.83 | 2.88 | 7,263 | -0.35% |
| 2026-08-13 | 2.85 | 2.9 | 2.816 | 2.89 | 25,772 | +0.70% |
| 2026-08-12 | 2.91 | 2.91 | 2.79 | 2.87 | 51,534 | -0.69% |
| 2026-08-11 | 2.83 | 2.91 | 2.81 | 2.89 | 21,600 | -0.69% |
| 2026-08-10 | 2.88 | 2.92 | 2.78 | 2.91 | 3,492 | +1.14% |
| 2026-08-07 | 2.9 | 2.9 | 2.8 | 2.877 | 5,862 | +1.66% |
| 2026-08-06 | 2.85 | 2.92 | 2.82 | 2.83 | 4,474 | +0.00% |
| 2026-08-05 | 2.84 | 2.88 | 2.83 | 2.83 | 5,110 | -2.08% |
| 2026-08-04 | 2.93 | 2.98 | 2.875 | 2.89 | 7,212 | -0.69% |
| 2026-08-03 | 3.05 | 3.14 | 2.82 | 2.91 | 8,369 | +1.75% |
| 2026-07-31 | 2.89 | 2.89 | 2.8 | 2.86 | 7,251 | -1.72% |
| 2026-07-30 | 2.8 | 2.97 | 2.76 | 2.91 | 18,124 | +3.19% |
| 2026-07-29 | 2.79 | 2.85 | 2.79 | 2.82 | 15,367 | -2.08% |
| 2026-07-28 | 2.93 | 3.059 | 2.85 | 2.88 | 7,113 | -0.69% |
| 2026-07-27 | 3.1 | 3.1 | 2.81 | 2.9 | 20,162 | -6.75% |
| 2026-07-24 | 3.05 | 3.12 | 3.05 | 3.11 | 3,396 | +0.32% |
| 2026-07-23 | 3.12 | 3.19 | 3.03 | 3.1 | 7,155 | -0.64% |
| 2026-07-22 | 3.13 | 3.285 | 3.12 | 3.12 | 6,067 | -2.80% |
| 2026-07-21 | 3.08 | 3.3 | 3.03 | 3.21 | 26,648 | +2.39% |
| 2026-07-20 | 3.12 | 3.16 | 3.075 | 3.135 | 6,741 | -0.48% |
| 2026-07-17 | 3.02 | 3.16 | 3.02 | 3.15 | 8,903 | +2.77% |
| 2026-07-16 | 3.075 | 3.08 | 3.03 | 3.065 | 3,800 | -1.45% |
| 2026-07-15 | 3.16 | 3.16 | 3.08 | 3.11 | 3,787 | +0.32% |
| 2026-07-14 | 3.25 | 3.25 | 3.01 | 3.1 | 9,642 | -1.59% |
| 2026-07-13 | 3.11 | 3.19 | 3.11 | 3.15 | 3,814 | -2.17% |
| 2026-07-10 | 3.26 | 3.33 | 3 | 3.22 | 26,009 | -2.42% |
| 2026-07-09 | 3.41 | 3.41 | 3.3 | 3.3 | 3,656 | -0.30% |
| 2026-07-08 | 3.21 | 3.39 | 3.205 | 3.31 | 19,281 | +0.24% |
| 2026-07-07 | 3.3 | 3.4 | 3.27 | 3.302 | 18,122 | +0.06% |
| 2026-07-06 | 3.28 | 3.38 | 3.16 | 3.3 | 31,157 | -2.37% |
| 2026-07-02 | 3.64 | 3.64 | 3.36 | 3.38 | 6,906 | -7.40% |
| 2026-07-01 | 3.61 | 3.71 | 3.61 | 3.65 | 8,724 | -3.95% |
| 2026-06-30 | 3.63 | 3.835 | 3.612 | 3.8 | 24,104 | +6.44% |
| 2026-06-29 | 3.63 | 3.63 | 3.43 | 3.57 | 8,658 | -1.92% |
| 2026-06-26 | 3.49 | 3.665 | 3.4 | 3.64 | 32,002 | +9.97% |
| 2026-06-25 | 3.305 | 3.4 | 3.21 | 3.31 | 9,571 | +0.30% |
| 2026-06-24 | 3.5 | 3.5 | 3.28 | 3.3 | 11,259 | -4.49% |
| 2026-06-23 | 3.5 | 3.52 | 3.41 | 3.455 | 8,692 | -2.18% |
| 2026-06-22 | 3.69 | 3.69 | 3.52 | 3.532 | 19,000 | -1.34% |
| 2026-06-18 | 3.77 | 3.8 | 3.57 | 3.58 | 33,528 | -5.29% |
| 2026-06-17 | 3.835 | 3.97 | 3.735 | 3.78 | 37,592 | -1.18% |
| 2026-06-16 | 3.89 | 3.95 | 3.75 | 3.825 | 8,188 | -3.16% |
| 2026-06-15 | 3.68 | 4.08 | 3.61 | 3.95 | 17,481 | +7.63% |
| 2026-06-12 | 3.81 | 3.82 | 3.574 | 3.67 | 9,280 | -3.42% |
| 2026-06-11 | 3.69 | 3.8 | 3.5 | 3.8 | 11,297 | +1.06% |
| 2026-06-10 | 3.515 | 3.85 | 3.515 | 3.76 | 12,725 | +1.08% |
| 2026-06-09 | 3.64 | 3.72 | 3.54 | 3.72 | 15,377 | +0.54% |
| 2026-06-08 | 3.52 | 3.7 | 3.43 | 3.7 | 24,768 | +7.56% |
| 2026-06-05 | 3.41 | 3.712 | 3.27 | 3.44 | 41,123 | -1.71% |
| 2026-06-04 | 3.39 | 3.53 | 3.31 | 3.5 | 16,649 | +5.74% |
| 2026-06-03 | 3.41 | 3.49 | 3.31 | 3.31 | 18,549 | -5.43% |
| 2026-06-02 | 3.7 | 3.74 | 3.45 | 3.5 | 30,200 | -6.42% |
| 2026-06-01 | 3.75 | 3.96 | 3.686 | 3.74 | 23,556 | -2.86% |
| 2026-05-29 | 3.7 | 3.88 | 3.685 | 3.85 | 15,517 | +4.34% |
| 2026-05-28 | 3.62 | 3.7 | 3.62 | 3.69 | 15,081 | -0.27% |
| 2026-05-27 | 3.6 | 3.77 | 3.6 | 3.7 | 12,360 | +3.93% |
| 2026-05-26 | 3.8 | 3.89 | 3.56 | 3.56 | 22,868 | -7.29% |
| 2026-05-22 | 3.9 | 3.9 | 3.76 | 3.84 | 9,244 | -1.03% |
| 2026-05-21 | 3.81 | 3.91 | 3.7 | 3.88 | 16,191 | +2.11% |
| 2026-05-20 | 3.83 | 4.02 | 3.78 | 3.8 | 16,734 | -2.06% |
| 2026-05-19 | 3.92 | 4.1 | 3.77 | 3.88 | 28,445 | -0.26% |
| 2026-05-18 | 4.07 | 4.2 | 3.86 | 3.89 | 29,551 | -7.16% |
| 2026-05-15 | 4.02 | 4.32 | 3.97 | 4.19 | 47,186 | +2.20% |
| 2026-05-14 | 4.03 | 4.1 | 3.78 | 4.1 | 23,925 | +8.75% |
| 2026-05-13 | 4.04 | 4.04 | 3.74 | 3.77 | 10,713 | -4.56% |