Argo Blockchain plc - American Depositary Shares (ARBK)

Historical Prices For Argo Blockchain plc - American Depositary Shares (ARBK)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	0.31	0.31	0.28	0.29	612,498	0.29
8/18/2025	0.31	0.32	0.29	0.30	736,397	0.30
8/15/2025	0.31	0.31	0.30	0.30	805,529	0.30
8/14/2025	0.32	0.32	0.30	0.30	777,328	0.30
8/13/2025	0.33	0.34	0.30	0.32	1,232,961	0.32
8/12/2025	0.30	0.34	0.30	0.34	2,167,420	0.34
8/11/2025	0.33	0.33	0.30	0.30	1,174,404	0.30
8/08/2025	0.32	0.32	0.30	0.32	953,635	0.32
8/07/2025	0.31	0.34	0.30	0.32	1,617,368	0.32
8/06/2025	0.29	0.30	0.28	0.30	736,755	0.30
8/05/2025	0.31	0.31	0.29	0.29	480,668	0.29
8/04/2025	0.32	0.33	0.29	0.31	1,220,057	0.31
8/01/2025	0.31	0.32	0.28	0.29	1,450,886	0.29
7/31/2025	0.32	0.34	0.30	0.31	1,736,846	0.31
7/30/2025	0.31	0.32	0.28	0.29	1,633,011	0.29
7/29/2025	0.33	0.35	0.31	0.31	1,411,940	0.31
7/28/2025	0.36	0.37	0.33	0.34	1,623,960	0.34
7/25/2025	0.37	0.37	0.33	0.34	3,395,857	0.34
7/24/2025	0.38	0.40	0.37	0.38	1,913,067	0.38
7/23/2025	0.40	0.42	0.38	0.38	2,510,273	0.38
7/22/2025	0.42	0.44	0.38	0.39	4,102,301	0.39
7/21/2025	0.49	0.55	0.40	0.40	9,520,041	0.40
7/18/2025	0.41	0.65	0.39	0.50	67,480,508	0.50
7/17/2025	0.30	0.42	0.29	0.40	12,969,637	0.40
7/16/2025	0.31	0.31	0.28	0.29	3,777,951	0.29
7/15/2025	0.32	0.33	0.30	0.31	4,753,761	0.31
7/14/2025	0.31	0.36	0.30	0.33	14,874,091	0.33
7/11/2025	0.32	0.36	0.30	0.30	27,127,888	0.30
7/10/2025	0.28	0.30	0.24	0.28	8,477,635	0.28
7/09/2025	0.30	0.30	0.26	0.27	4,626,100	0.27
7/08/2025	0.29	0.32	0.28	0.29	14,957,814	0.29
7/07/2025	0.24	0.32	0.23	0.26	15,875,753	0.26
7/03/2025	0.29	0.29	0.24	0.25	6,042,543	0.25
7/02/2025	0.28	0.32	0.27	0.29	16,678,703	0.29
7/01/2025	0.23	0.44	0.21	0.37	447,565,563	0.37
6/30/2025	0.20	0.22	0.18	0.19	20,956,047	0.19
6/27/2025	0.36	0.37	0.35	0.36	131,993	0.36
6/26/2025	0.36	0.37	0.35	0.35	267,760	0.35
6/25/2025	0.38	0.39	0.36	0.36	195,043	0.36
6/24/2025	0.37	0.37	0.35	0.36	184,248	0.36
6/23/2025	0.37	0.38	0.35	0.36	180,331	0.36
6/20/2025	0.41	0.41	0.36	0.37	214,122	0.37
6/18/2025	0.39	0.40	0.37	0.38	105,056	0.38
6/17/2025	0.40	0.41	0.37	0.38	118,181	0.38
6/16/2025	0.39	0.41	0.37	0.38	284,918	0.38
6/13/2025	0.40	0.40	0.36	0.37	296,774	0.37
6/12/2025	0.40	0.40	0.38	0.38	199,316	0.38
6/11/2025	0.41	0.42	0.39	0.40	205,071	0.40
6/10/2025	0.43	0.43	0.40	0.41	239,547	0.41
6/09/2025	0.41	0.44	0.40	0.42	245,312	0.42
6/06/2025	0.40	0.43	0.39	0.42	338,794	0.42
6/05/2025	0.41	0.43	0.39	0.40	744,614	0.40
6/04/2025	0.38	0.41	0.37	0.39	234,745	0.39
6/03/2025	0.34	0.38	0.33	0.37	200,417	0.37
6/02/2025	0.38	0.38	0.34	0.35	371,205	0.35
5/30/2025	0.38	0.38	0.35	0.36	325,652	0.36
5/29/2025	0.41	0.42	0.15	0.35	797,904	0.35
5/28/2025	0.41	0.43	0.40	0.42	301,135	0.42
5/27/2025	0.43	0.45	0.40	0.41	533,985	0.41
5/23/2025	0.42	0.45	0.40	0.43	339,875	0.43
5/22/2025	0.44	0.45	0.42	0.44	503,553	0.44
5/21/2025	0.44	0.46	0.41	0.43	484,397	0.43
5/20/2025	0.45	0.45	0.42	0.43	271,431	0.43