Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arbuthnot Banking Group

Date Open High Low Close* Volume
15/09/2025 1,010.00p 1,070.00p 1,000.00p 1,035.00p 4625
12/09/2025 1,010.00p 1,080.00p 1,000.80p 1,020.00p 3159
11/09/2025 1,010.00p 1,040.00p 1,010.00p 1,040.00p 123
10/09/2025 1,010.00p 1,070.00p 1,000.00p 1,040.00p 1442
09/09/2025 1,070.00p 1,070.00p 1,000.00p 1,070.00p 738
08/09/2025 1,070.00p 1,070.00p 1,000.00p 1,070.00p 1583
05/09/2025 1,070.00p 1,070.00p 1,010.00p 1,070.00p 416
04/09/2025 1,060.00p 1,070.00p 1,020.00p 1,060.00p 1450
03/09/2025 1,040.00p 1,070.00p 1,020.00p 1,055.00p 390
02/09/2025 1,040.00p 1,100.00p 1,040.00p 1,050.00p 2547
01/09/2025 1,070.00p 1,100.00p 1,040.00p 1,065.00p 772
29/08/2025 1,070.00p 1,100.00p 1,050.00p 1,065.00p 3765
28/08/2025 1,100.00p 1,100.00p 1,037.70p 1,100.00p 6103
27/08/2025 1,050.00p 1,104.38p 1,050.00p 1,100.00p 4758
26/08/2025 1,050.00p 1,130.00p 985.00p 1,065.00p 5452
22/08/2025 980.00p 1,050.00p 985.00p 1,012.50p 2266
21/08/2025 980.00p 1,050.00p 990.00p 1,015.00p 5025
20/08/2025 980.00p 1,030.00p 980.00p 1,005.00p 5227
19/08/2025 1,000.00p 1,050.00p 999.30p 1,000.00p 3699
18/08/2025 1,040.00p 1,050.00p 1,010.00p 1,015.00p 8372
15/08/2025 1,040.00p 1,050.00p 985.00p 1,010.00p 1643
14/08/2025 995.00p 1,026.60p 993.00p 1,010.00p 851
13/08/2025 995.00p 1,037.90p 995.00p 1,020.00p 2980
12/08/2025 995.00p 1,050.00p 995.00p 1,022.50p 2059
11/08/2025 1,050.00p 1,054.01p 995.00p 1,022.50p 5879
08/08/2025 995.00p 1,050.00p 995.00p 1,022.50p 559
07/08/2025 1,010.00p 1,050.00p 995.00p 1,010.00p 2641
06/08/2025 1,030.00p 1,050.00p 995.00p 1,022.50p 808
05/08/2025 1,030.00p 1,060.00p 995.00p 1,022.50p 665
04/08/2025 1,030.00p 1,060.00p 985.00p 1,022.50p 4605
01/08/2025 1,030.00p 1,045.00p 985.00p 1,017.50p 2951
31/07/2025 1,030.00p 1,049.90p 975.00p 1,020.00p 9375
30/07/2025 985.00p 1,040.00p 970.00p 970.00p 3645
29/07/2025 975.00p 1,040.00p 975.00p 1,007.50p 15503
28/07/2025 940.00p 1,040.00p 931.75p 1,000.00p 35446
25/07/2025 910.00p 970.00p 900.00p 925.00p 729
24/07/2025 925.00p 965.00p 915.00p 937.50p 1790
23/07/2025 925.00p 953.45p 923.17p 947.50p 1165
22/07/2025 925.00p 961.93p 920.00p 960.00p 6476
21/07/2025 930.00p 995.00p 930.00p 955.00p 1339
18/07/2025 930.00p 995.00p 962.50p 962.50p 5
17/07/2025 930.00p 995.00p 962.50p 962.50p 2
16/07/2025 930.00p 995.00p 930.00p 962.50p 205
15/07/2025 980.00p 1,000.00p 930.00p 965.00p 1505
14/07/2025 980.00p 1,000.00p 935.00p 955.00p 1603
11/07/2025 980.00p 1,000.00p 935.00p 967.50p 2486
10/07/2025 980.00p 1,000.00p 935.00p 990.00p 4245
09/07/2025 970.00p 980.00p 930.00p 955.00p 1677
08/07/2025 955.00p 970.00p 930.00p 950.00p 2014
07/07/2025 930.00p 945.00p 925.00p 945.00p 912
04/07/2025 950.00p 946.00p 942.50p 942.50p 705
03/07/2025 950.00p 948.00p 925.35p 942.50p 3205
02/07/2025 950.00p 942.50p 925.35p 942.50p 675
01/07/2025 950.00p 970.00p 930.00p 955.00p 5866
30/06/2025 965.00p 970.00p 930.00p 950.00p 4664
27/06/2025 950.00p 980.00p 934.80p 950.00p 4322
26/06/2025 950.00p 960.00p 929.20p 945.00p 1024
25/06/2025 950.00p 960.00p 930.00p 942.50p 1800
24/06/2025 955.00p 980.00p 955.00p 955.00p 14
23/06/2025 955.00p 980.00p 953.00p 955.00p 2229
20/06/2025 955.00p 968.00p 949.00p 955.00p 2981
19/06/2025 975.00p 980.00p 930.00p 955.00p 1726
18/06/2025 975.00p 980.00p 945.50p 955.00p 1951
17/06/2025 975.00p 980.00p 925.00p 955.00p 3584
16/06/2025 950.00p 980.00p 947.50p 952.50p 1854
13/06/2025 975.00p 980.00p 925.00p 952.50p 12143
12/06/2025 930.00p 975.00p 925.00p 950.00p 4884
11/06/2025 930.00p 975.00p 930.00p 950.00p 1544
10/06/2025 975.00p 975.00p 930.00p 947.50p 1155
09/06/2025 955.00p 955.00p 900.00p 952.50p 1540
06/06/2025 900.00p 945.00p 900.00p 935.00p 5150
05/06/2025 915.00p 945.00p 915.00p 922.50p 6216
04/06/2025 940.00p 945.00p 918.66p 930.00p 2720
03/06/2025 940.00p 945.00p 930.00p 930.00p 1112
02/06/2025 935.00p 945.00p 915.00p 930.00p 1658
30/05/2025 935.00p 945.00p 920.00p 930.00p 223
29/05/2025 935.00p 990.00p 935.00p 937.50p 5532
28/05/2025 960.00p 990.00p 939.00p 962.50p 733
27/05/2025 960.00p 965.00p 934.20p 957.50p 4206
23/05/2025 930.00p 970.00p 930.00p 945.00p 593
22/05/2025 935.00p 970.00p 930.00p 947.50p 475
21/05/2025 925.00p 945.00p 920.00p 945.00p 155
20/05/2025 915.00p 927.50p 915.00p 927.50p 2475
19/05/2025 920.00p 940.00p 915.20p 927.50p 3166
16/05/2025 935.00p 935.00p 892.10p 925.00p 1396
15/05/2025 900.00p 940.00p 880.00p 907.50p 324
14/05/2025 900.00p 935.00p 907.50p 907.50p 273
13/05/2025 900.00p 935.00p 899.90p 907.50p 713
12/05/2025 875.00p 935.00p 890.00p 912.50p 2285
09/05/2025 875.00p 935.00p 890.00p 912.50p 2149
08/05/2025 875.00p 926.75p 875.00p 875.00p 1002
07/05/2025 915.00p 940.00p 880.00p 907.50p 5126
06/05/2025 925.00p 940.00p 910.00p 920.00p 3826
02/05/2025 930.00p 935.00p 913.75p 927.50p 1506
01/05/2025 925.00p 940.00p 922.50p 922.50p 692
30/04/2025 925.00p 940.00p 910.00p 922.50p 1113
29/04/2025 910.00p 935.00p 923.00p 927.50p 4
28/04/2025 910.00p 935.00p 869.20p 897.50p 2609
25/04/2025 925.00p 925.00p 885.00p 900.00p 391
24/04/2025 900.00p 935.00p 885.00p 910.00p 13
23/04/2025 900.00p 940.00p 885.00p 910.00p 3490
22/04/2025 905.00p 940.00p 905.00p 917.50p 2072
17/04/2025 905.00p 944.00p 905.00p 915.00p 1042
16/04/2025 950.00p 982.60p 926.60p 932.50p 10513
15/04/2025 970.00p 970.00p 925.00p 947.50p 2951
14/04/2025 980.00p 1,000.00p 952.50p 952.50p 1050
11/04/2025 980.00p 1,000.00p 952.50p 952.50p 2122
10/04/2025 930.00p 970.00p 930.00p 952.50p 2596
09/04/2025 885.00p 900.00p 885.00p 892.50p 736
08/04/2025 880.00p 948.50p 877.25p 937.50p 5391
07/04/2025 850.00p 870.00p 837.50p 837.50p 5174
04/04/2025 845.00p 900.00p 835.00p 855.00p 3659
03/04/2025 880.00p 905.00p 850.00p 882.50p 6805
02/04/2025 875.00p 900.00p 875.00p 900.00p 6065
01/04/2025 875.00p 878.51p 863.45p 867.50p 7673
31/03/2025 875.00p 915.00p 830.00p 862.50p 14567
28/03/2025 895.00p 908.40p 865.00p 895.00p 3430
27/03/2025 895.00p 915.00p 884.49p 905.00p 3461
26/03/2025 895.00p 950.00p 895.00p 915.00p 2694
25/03/2025 890.00p 922.50p 895.15p 922.50p 1164
24/03/2025 890.00p 922.30p 895.00p 917.50p 829
21/03/2025 890.00p 920.00p 890.00p 912.50p 813
20/03/2025 885.00p 910.00p 860.00p 900.00p 3435
19/03/2025 865.00p 897.50p 868.00p 897.50p 1589
18/03/2025 865.00p 904.00p 880.00p 880.00p 464
17/03/2025 865.00p 910.00p 865.00p 885.00p 944
14/03/2025 905.00p 905.00p 885.00p 885.00p 50
13/03/2025 905.00p 905.00p 865.00p 885.00p 714
12/03/2025 865.00p 885.00p 865.00p 885.00p 0
11/03/2025 865.00p 872.00p 865.00p 865.00p 1290
10/03/2025 865.00p 910.00p 873.95p 900.00p 893
07/03/2025 865.00p 885.00p 885.00p 885.00p 0
06/03/2025 865.00p 885.00p 873.40p 885.00p 27
05/03/2025 865.00p 905.00p 885.00p 885.00p 0
04/03/2025 865.00p 905.00p 865.80p 885.00p 1234
03/03/2025 865.00p 885.00p 885.00p 885.00p 0
28/02/2025 865.00p 905.00p 885.00p 885.00p 656
27/02/2025 865.00p 885.00p 869.00p 885.00p 1325
26/02/2025 865.00p 896.20p 864.85p 885.00p 1801
25/02/2025 860.00p 909.70p 860.00p 885.00p 3204
24/02/2025 915.00p 921.00p 895.00p 895.00p 60
21/02/2025 915.00p 929.40p 880.29p 900.00p 1364
20/02/2025 915.00p 930.00p 866.00p 912.50p 5350
19/02/2025 910.00p 955.65p 870.00p 902.50p 7236
18/02/2025 950.00p 961.00p 910.00p 940.00p 436
17/02/2025 950.00p 964.60p 916.00p 940.00p 1830
14/02/2025 950.00p 930.00p 917.50p 917.50p 2
13/02/2025 950.00p 934.70p 917.50p 917.50p 106
12/02/2025 950.00p 979.75p 905.00p 917.50p 5122
11/02/2025 970.00p 962.50p 955.40p 962.50p 880
10/02/2025 970.00p 979.75p 955.32p 962.50p 1295
07/02/2025 965.00p 975.00p 960.00p 960.00p 3175
06/02/2025 980.00p 980.00p 949.40p 955.00p 1179
05/02/2025 980.00p 1,010.00p 960.00p 972.50p 780
04/02/2025 905.00p 1,030.00p 905.00p 1,000.00p 6767
03/02/2025 930.00p 932.50p 932.50p 932.50p 0
31/01/2025 930.00p 938.80p 905.00p 932.50p 1717
30/01/2025 895.00p 905.00p 896.00p 905.00p 500
29/01/2025 895.00p 895.00p 895.00p 895.00p 579
28/01/2025 860.00p 885.00p 835.00p 875.00p 837
27/01/2025 875.00p 870.00p 860.00p 860.00p 0
24/01/2025 875.00p 870.00p 835.00p 870.00p 503
23/01/2025 875.00p 870.00p 861.00p 870.00p 2855
22/01/2025 875.00p 885.00p 857.80p 865.00p 439
21/01/2025 875.00p 885.00p 860.00p 860.00p 2509
20/01/2025 860.00p 874.60p 837.00p 862.50p 2832
17/01/2025 860.00p 867.30p 857.50p 857.50p 713
16/01/2025 860.00p 862.20p 830.00p 860.00p 2620
15/01/2025 835.00p 880.00p 830.00p 867.50p 5979
14/01/2025 850.00p 905.00p 845.00p 870.00p 2143
13/01/2025 880.00p 880.00p 850.00p 855.00p 3812
10/01/2025 910.00p 925.00p 858.54p 880.00p 1935
09/01/2025 910.00p 898.00p 865.00p 895.00p 824
08/01/2025 910.00p 895.00p 895.00p 895.00p 0
07/01/2025 910.00p 895.00p 895.00p 895.00p 0
06/01/2025 910.00p 900.00p 895.00p 895.00p 322
03/01/2025 910.00p 895.00p 895.00p 895.00p 0
02/01/2025 910.00p 910.00p 893.80p 895.00p 1217
31/12/2024 895.00p 885.00p 884.20p 885.00p 89
30/12/2024 895.00p 925.00p 890.00p 890.00p 3
27/12/2024 895.00p 907.50p 900.00p 900.00p 0
24/12/2024 895.00p 907.50p 907.50p 907.50p 0
23/12/2024 895.00p 907.50p 890.00p 907.50p 1037
20/12/2024 875.00p 890.15p 875.00p 875.00p 277
19/12/2024 875.00p 887.50p 870.00p 887.50p 2585
18/12/2024 890.00p 893.45p 885.00p 890.00p 553
17/12/2024 890.00p 890.00p 880.10p 890.00p 551
16/12/2024 910.00p 905.00p 875.00p 890.00p 836
13/12/2024 910.00p 910.00p 870.00p 887.50p 3522
12/12/2024 910.00p 910.00p 886.00p 902.50p 1239
11/12/2024 910.00p 920.00p 885.00p 892.50p 132
10/12/2024 910.00p 925.00p 875.00p 900.00p 1280
09/12/2024 910.00p 940.00p 927.50p 927.50p 119
06/12/2024 910.00p 922.50p 922.50p 922.50p 0
05/12/2024 910.00p 928.20p 922.50p 922.50p 1000
04/12/2024 910.00p 928.80p 927.50p 927.50p 1000
03/12/2024 910.00p 917.50p 909.25p 917.50p 1033
02/12/2024 915.00p 950.00p 910.00p 920.00p 1084
29/11/2024 880.00p 930.00p 930.00p 930.00p 0
28/11/2024 880.00p 938.80p 930.00p 930.00p 205

*Close Price adjusted for both dividends and splits