NASDAQ:ARBK | Stock Price History | Argo Blockchain Plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-09-23 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.53$11.37$51.17$230.27$1,036.22$4,663.012021-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$2.9612
2026-09-02———$2.9925
2026-08-31———$2.8817
2026-08-27$2.98$2.9817,800$2.97254
2026-08-26$3.00$3.003,600——
2026-08-25$2.94$2.946,400$2.982
2026-08-24$2.97$2.9714,600$3.09143
2026-08-21$3.04$3.0423,200$3.0240
2026-08-20$2.98$2.9821,300$3.1695
2026-08-19$2.93$2.9364,600$3.01200
2026-08-18$2.85$2.853,300——
2026-08-17$2.88$2.887,700——
2026-08-14$2.88$2.888,100——
2026-08-13$2.89$2.8925,800——
2026-08-12$2.87$2.8751,500$2.80100
2026-08-11$2.89$2.8921,600——
2026-08-10$2.91$2.913,500——
2026-08-07$2.88$2.885,900——
2026-08-06$2.83$2.834,500——
2026-08-05$2.83$2.835,100——
2026-08-04$2.89$2.897,300——
2026-08-03$2.91$2.918,900——
2026-07-31$2.86$2.867,300——
2026-07-30$2.91$2.9118,100——
2026-07-29$2.82$2.8215,400——
2026-07-28$2.88$2.887,100——
2026-07-27$2.90$2.9020,200$2.9280
2026-07-24$3.11$3.113,400——
2026-07-23$3.10$3.107,300$3.1368
2026-07-22$3.12$3.126,100——
2026-07-21$3.21$3.2126,700——
2026-07-20$3.14$3.147,000——
2026-07-17$3.15$3.158,900——
2026-07-16$3.07$3.074,000——
2026-07-15$3.11$3.113,800——
2026-07-14$3.10$3.109,600——
2026-07-13$3.15$3.154,300——
2026-07-10$3.22$3.2226,100——
2026-07-09$3.30$3.303,700——
2026-07-08$3.31$3.3119,600——
2026-07-07$3.30$3.3018,100——
2026-07-06$3.30$3.3035,000——
2026-07-02$3.38$3.387,300——
2026-07-01$3.65$3.659,100——
2026-06-30$3.80$3.8024,500——
2026-06-29$3.57$3.578,900——
2026-06-26$3.64$3.6433,200——
2026-06-25$3.31$3.319,800——
2026-06-24$3.30$3.3012,100——
2026-06-23$3.46$3.468,600——
2026-06-22$3.53$3.5319,000——
2026-06-18$3.58$3.5833,500——
2026-06-17$3.78$3.7837,600——
2026-06-16$3.83$3.838,100——
2026-06-15$3.95$3.9517,200——
2026-06-12$3.67$3.679,300——
2026-06-11$3.80$3.8010,900——
2026-06-10$3.76$3.7612,700——
2026-06-09$3.72$3.7215,400——
2026-06-08$3.70$3.7024,800——
2026-06-05$3.44$3.4441,100——
2026-06-04$3.50$3.5016,500——
2026-06-03$3.31$3.3118,500——
2026-06-02$3.50$3.5030,200——
2026-06-01$3.74$3.7423,500——
2026-05-29$3.85$3.8515,500——
2026-05-28$3.69$3.6914,600——
2026-05-27$3.70$3.7012,200——
2026-05-26$3.56$3.5622,700——
2026-05-22$3.84$3.849,200——
2026-05-21$3.88$3.8816,200——
2026-05-20$3.80$3.8016,600——
2026-05-19$3.88$3.8828,400——
2026-05-18$3.89$3.8929,500——
2026-05-15$4.19$4.1947,200——
2026-05-14$4.10$4.1023,900——
2026-05-13$3.77$3.7710,700——
2026-05-12$3.95$3.9528,100——
2026-05-11$4.17$4.1787,900——
2026-05-08$3.63$3.6318,700——
2026-05-07$3.54$3.5421,000——
2026-05-06$3.79$3.7921,800——
2026-05-05$3.69$3.6996,000——
2026-05-04$3.60$3.60208,900——
2026-05-01$3.26$3.2627,000——
2026-04-30$3.04$3.0422,800——
2026-04-29$3.07$3.0725,700——
2026-04-28$3.34$3.3417,900——
2026-04-27$3.61$3.6112,700——
2026-04-24$3.63$3.6325,500——
2026-04-23$4.02$4.0297,800——
2026-04-22$3.45$3.4545,300——
2026-04-21$3.18$3.1828,500——
2026-04-20$3.10$3.1054,000——
2026-04-17$2.95$2.95102,300——
2026-04-16$2.93$2.9316,900——
2026-04-15$2.93$2.9319,200——
2026-04-14$3.00$3.0026,300——
2026-04-13$2.93$2.936,800——
2026-04-10$2.89$2.899,000——