NASDAQ:ARBK | Historical Stock Price | 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.

View year

Historical Stock Price — 2026

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——
2026-04-09$2.92$2.9217,300——
2026-04-08$2.83$2.8320,900——
2026-04-07$2.74$2.7416,700——
2026-04-06$2.84$2.849,800——
2026-04-02$2.78$2.7823,900——
2026-04-01$2.78$2.7824,200——
2026-03-31$2.87$2.8724,700——
2026-03-30$2.91$2.9121,200——
2026-03-27$3.00$3.0010,900——
2026-03-26$3.00$3.006,700——
2026-03-25$2.96$2.9614,700——
2026-03-24$3.06$3.0617,800——
2026-03-23$2.94$2.9412,100——
2026-03-20$2.91$2.916,900——
2026-03-19$2.90$2.9010,800——
2026-03-18$2.89$2.896,500——
2026-03-17$3.01$3.0123,800——
2026-03-16$3.03$3.0314,600——
2026-03-13$2.94$2.949,800——
2026-03-12$2.87$2.8717,600——
2026-03-11$2.98$2.987,200——
2026-03-10$3.01$3.0125,500——
2026-03-09$3.05$3.058,100——
2026-03-06$2.92$2.928,500——
2026-03-05$2.97$2.9719,600——
2026-03-04$3.10$3.1050,200——
2026-03-03$2.95$2.9514,000——
2026-03-02$2.93$2.939,800——
2026-02-27$2.86$2.866,900——
2026-02-26$2.96$2.9614,900——
2026-02-25$2.94$2.9443,600——
2026-02-24$2.84$2.849,100——
2026-02-23$2.83$2.8310,000——
2026-02-20$2.94$2.9414,300——
2026-02-19$2.98$2.9814,200——
2026-02-18$2.95$2.9514,000——
2026-02-17$2.89$2.8915,800——
2026-02-13$2.82$2.8214,500——
2026-02-12$2.66$2.6631,000——
2026-02-11$2.81$2.8140,200——
2026-02-10$3.23$3.2316,500——
2026-02-09$3.35$3.3533,600——
2026-02-06$3.38$3.3864,600——
2026-02-05$3.06$3.0674,900——
2026-02-04$3.71$3.7157,800——
2026-02-03$3.79$3.7950,400——
2026-02-02$3.75$3.7535,900——
2026-01-30$4.06$4.0661,500——
2026-01-29$3.88$3.8857,700——
2026-01-28$4.01$4.0134,700——
2026-01-27$3.87$3.8769,300——
2026-01-26$4.31$4.3135,200——
2026-01-23$4.37$4.3728,400——
2026-01-22$4.32$4.3242,400——
2026-01-21$4.33$4.3370,600——
2026-01-20$4.59$4.5938,300——
2026-01-16$4.70$4.7053,600——
2026-01-15$4.54$4.5442,000——
2026-01-14$4.70$4.7065,900——
2026-01-13$4.80$4.80162,700——
2026-01-12$5.26$5.26167,000——
2026-01-09$4.35$4.3568,500——
2026-01-08$4.15$4.1548,800——
2026-01-07$4.11$4.1133,000——
2026-01-06$4.04$4.0459,600——
2026-01-05$4.11$4.11272,500——
2026-01-02$3.69$3.69142,300——