Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
12/10/2022 850.00p 848.40p 827.60p 840.00p 813
11/10/2022 850.00p 850.00p 820.00p 840.00p 2108
10/10/2022 810.00p 849.00p 810.00p 825.00p 1022
07/10/2022 835.00p 845.00p 817.00p 830.00p 3870
06/10/2022 780.00p 810.00p 792.50p 792.50p 128
05/10/2022 780.00p 829.70p 780.00p 800.00p 2406
04/10/2022 720.00p 770.00p 745.00p 745.00p 319
03/10/2022 720.00p 745.00p 716.00p 745.00p 2101
30/09/2022 670.00p 710.00p 670.00p 710.00p 12872
29/09/2022 730.00p 730.00p 625.00p 645.00p 8207
28/09/2022 765.00p 812.75p 740.00p 752.50p 6849
27/09/2022 810.00p 810.00p 785.00p 785.00p 1210
26/09/2022 800.00p 808.43p 790.00p 795.00p 5666
23/09/2022 840.00p 829.00p 800.21p 807.50p 153
22/09/2022 840.00p 835.00p 815.00p 815.00p 0
21/09/2022 840.00p 839.00p 835.00p 835.00p 100
20/09/2022 840.00p 830.00p 825.00p 830.00p 0
19/09/2022 840.00p 840.00p 825.00p 825.00p 92
16/09/2022 840.00p 840.00p 825.00p 825.00p 92
15/09/2022 855.00p 839.00p 832.50p 832.50p 100
14/09/2022 855.00p 832.50p 800.00p 832.50p 1745
13/09/2022 855.00p 859.00p 850.00p 850.00p 450
12/09/2022 855.00p 855.00p 845.00p 845.00p 455
09/09/2022 820.00p 849.00p 795.00p 847.50p 1985
08/09/2022 820.00p 820.00p 815.00p 815.00p 0
07/09/2022 820.00p 820.00p 792.95p 820.00p 2000
06/09/2022 820.00p 822.50p 800.00p 822.50p 1244
05/09/2022 820.00p 820.00p 800.00p 810.00p 800
02/09/2022 850.00p 875.00p 820.00p 842.50p 8749
01/09/2022 850.00p 875.00p 850.00p 875.00p 555
31/08/2022 865.00p 877.50p 855.03p 877.50p 150
30/08/2022 865.00p 900.00p 860.00p 877.50p 301
29/08/2022 865.00p 872.00p 865.00p 865.00p 610
26/08/2022 865.00p 872.00p 865.00p 865.00p 610
25/08/2022 865.00p 877.50p 877.50p 877.50p 0
24/08/2022 865.00p 885.00p 865.00p 877.50p 1489
23/08/2022 900.00p 895.00p 870.00p 895.00p 21717
22/08/2022 900.00p 922.00p 882.50p 882.50p 30
19/08/2022 900.00p 882.50p 871.65p 882.50p 470
18/08/2022 900.00p 900.00p 882.50p 882.50p 203
17/08/2022 900.00p 882.50p 881.00p 882.50p 1250
16/08/2022 900.00p 907.98p 882.50p 882.50p 1488
15/08/2022 900.00p 923.00p 877.00p 882.50p 2341
12/08/2022 900.00p 923.83p 895.00p 895.00p 108
11/08/2022 900.00p 924.37p 875.80p 882.50p 1059
10/08/2022 900.00p 905.00p 882.50p 882.50p 2671
09/08/2022 900.00p 925.00p 915.00p 915.00p 721
08/08/2022 900.00p 900.00p 882.50p 882.50p 1503
05/08/2022 900.00p 907.50p 891.00p 907.50p 1635
04/08/2022 870.00p 895.00p 895.00p 895.00p 0
03/08/2022 870.00p 955.00p 870.00p 895.00p 10020
02/08/2022 850.00p 900.00p 875.00p 890.00p 625
01/08/2022 850.00p 915.00p 885.00p 900.00p 331
29/07/2022 850.00p 899.00p 897.50p 897.50p 10
28/07/2022 850.00p 892.00p 850.00p 890.00p 6682
27/07/2022 860.00p 846.00p 822.50p 825.00p 18034
26/07/2022 860.00p 860.00p 830.00p 830.00p 2436
25/07/2022 845.00p 865.00p 845.00p 850.00p 3995
22/07/2022 845.00p 845.20p 835.00p 840.00p 10250
21/07/2022 850.00p 845.20p 812.00p 830.00p 1151
20/07/2022 850.00p 835.00p 810.00p 835.00p 1300
19/07/2022 850.00p 855.00p 835.00p 835.00p 765
18/07/2022 850.00p 855.00p 811.00p 837.50p 1278
15/07/2022 850.00p 840.00p 840.00p 840.00p 0
14/07/2022 850.00p 840.00p 840.00p 840.00p 0
13/07/2022 850.00p 847.50p 810.00p 840.00p 8451
12/07/2022 850.00p 850.00p 849.80p 850.00p 1001
11/07/2022 830.00p 850.00p 840.00p 840.00p 2
08/07/2022 830.00p 840.00p 840.00p 840.00p 0
07/07/2022 830.00p 849.80p 840.00p 840.00p 1
06/07/2022 830.00p 840.00p 835.00p 840.00p 0
05/07/2022 830.00p 835.00p 820.00p 835.00p 2771
04/07/2022 852.50p 855.00p 855.00p 855.00p 0
01/07/2022 852.50p 855.00p 855.00p 855.00p 0
30/06/2022 852.50p 855.00p 855.00p 855.00p 0
29/06/2022 852.50p 870.00p 841.00p 855.00p 1012
28/06/2022 835.00p 852.50p 841.00p 852.50p 1071
27/06/2022 835.00p 874.00p 855.00p 855.00p 560
24/06/2022 835.00p 855.00p 855.00p 855.00p 0
23/06/2022 835.00p 855.00p 835.00p 855.00p 4271
22/06/2022 855.00p 889.65p 855.00p 855.00p 305
21/06/2022 855.00p 870.00p 870.00p 870.00p 0
20/06/2022 855.00p 890.00p 840.00p 870.00p 2134
17/06/2022 880.00p 881.00p 880.00p 880.00p 1000
16/06/2022 900.00p 900.00p 885.00p 890.00p 3001
15/06/2022 880.00p 900.00p 880.00p 890.00p 129
14/06/2022 900.00p 918.00p 886.75p 890.00p 553
13/06/2022 900.00p 918.00p 850.00p 900.00p 12608
10/06/2022 925.00p 950.00p 910.00p 950.00p 1994
09/06/2022 935.00p 952.50p 952.50p 952.50p 0
08/06/2022 935.00p 952.50p 935.00p 952.50p 1000
07/06/2022 935.00p 950.00p 920.00p 950.00p 1940
06/06/2022 945.00p 977.20p 939.50p 960.00p 646
03/06/2022 945.00p 977.50p 935.53p 960.00p 1289
02/06/2022 945.00p 977.50p 935.53p 960.00p 1289
01/06/2022 945.00p 977.50p 935.53p 960.00p 1289
31/05/2022 945.00p 976.34p 925.00p 960.00p 1783
30/05/2022 945.00p 985.00p 970.00p 970.00p 5
27/05/2022 945.00p 967.50p 941.09p 967.50p 3285
26/05/2022 925.00p 970.00p 970.00p 970.00p 0
25/05/2022 925.00p 970.00p 948.00p 970.00p 105
24/05/2022 925.00p 927.50p 912.00p 927.50p 582
23/05/2022 925.00p 950.00p 927.50p 927.50p 200
20/05/2022 925.00p 949.00p 905.00p 937.50p 68
19/05/2022 910.00p 937.50p 937.50p 937.50p 0
18/05/2022 910.00p 949.00p 909.00p 937.50p 773
17/05/2022 900.00p 909.00p 895.00p 895.00p 108
16/05/2022 900.00p 909.00p 895.00p 895.00p 138
13/05/2022 900.00p 909.00p 877.00p 892.50p 822
12/05/2022 900.00p 885.00p 865.00p 885.00p 683
11/05/2022 900.00p 909.00p 860.00p 885.00p 10664
10/05/2022 890.00p 885.00p 865.00p 885.00p 1067
09/05/2022 890.00p 910.00p 862.50p 885.00p 4434
06/05/2022 910.00p 969.80p 890.00p 890.00p 2072
05/05/2022 960.00p 960.00p 955.00p 955.00p 500
04/05/2022 1,020.00p 980.00p 962.00p 980.00p 62
03/05/2022 1,020.00p 1,013.20p 965.00p 980.00p 687
02/05/2022 1,020.00p 1,000.00p 1,000.00p 1,000.00p 0
29/04/2022 1,020.00p 1,000.00p 1,000.00p 1,000.00p 0
28/04/2022 1,020.00p 1,000.00p 1,000.00p 1,000.00p 0
27/04/2022 1,020.00p 1,000.00p 981.00p 1,000.00p 1715
26/04/2022 1,020.00p 1,020.00p 988.80p 1,000.00p 20821
25/04/2022 1,020.00p 1,000.00p 1,000.00p 1,000.00p 0
22/04/2022 1,020.00p 1,020.00p 988.80p 1,000.00p 1434
21/04/2022 1,020.00p 1,019.00p 975.00p 990.00p 1319
20/04/2022 1,020.00p 1,020.00p 1,000.00p 1,000.00p 2653
19/04/2022 1,020.00p 1,020.00p 988.80p 1,000.00p 5074
18/04/2022 1,010.00p 1,020.00p 988.80p 1,000.00p 4482
15/04/2022 1,010.00p 1,020.00p 988.80p 1,000.00p 4482
14/04/2022 1,010.00p 1,020.00p 988.80p 1,000.00p 4482
13/04/2022 1,010.00p 1,020.00p 1,000.00p 1,000.00p 1000
12/04/2022 1,010.00p 1,038.00p 1,010.00p 1,010.00p 598
11/04/2022 1,000.00p 1,020.00p 980.00p 1,020.00p 37985
08/04/2022 930.00p 999.00p 955.00p 975.00p 1183
07/04/2022 930.00p 985.00p 930.00p 975.00p 6097
06/04/2022 950.00p 965.00p 947.50p 947.50p 0
05/04/2022 950.00p 986.75p 950.00p 965.00p 1661
04/04/2022 970.00p 949.96p 921.50p 935.00p 1810
01/04/2022 970.00p 949.91p 935.00p 935.00p 1000
31/03/2022 970.00p 989.00p 945.00p 945.00p 4565
30/03/2022 1,000.00p 1,002.40p 970.00p 970.00p 7353
29/03/2022 1,030.00p 1,030.00p 1,000.60p 1,030.00p 20339
28/03/2022 1,020.00p 1,020.00p 1,015.00p 1,020.00p 10365
25/03/2022 975.00p 1,018.50p 975.00p 1,000.00p 4172
24/03/2022 1,030.00p 1,050.00p 975.00p 975.00p 14325
23/03/2022 920.00p 985.25p 920.00p 975.00p 3713
22/03/2022 870.00p 920.00p 904.60p 910.00p 1235
21/03/2022 870.00p 909.00p 870.00p 885.00p 1232
18/03/2022 920.00p 895.00p 895.00p 895.00p 0
17/03/2022 920.00p 895.00p 884.50p 895.00p 347
16/03/2022 920.00p 920.00p 895.00p 895.00p 861056
15/03/2022 900.00p 919.30p 910.00p 910.00p 2000
14/03/2022 900.00p 885.00p 869.60p 885.00p 1166
11/03/2022 900.00p 887.50p 885.00p 887.50p 0
10/03/2022 900.00p 885.00p 885.00p 885.00p 0
09/03/2022 900.00p 885.00p 857.35p 885.00p 24
08/03/2022 900.00p 920.00p 853.00p 885.00p 6771
07/03/2022 900.00p 875.00p 850.46p 875.00p 12986
04/03/2022 900.00p 885.00p 855.00p 885.00p 6586
03/03/2022 900.00p 919.00p 860.50p 885.00p 3451
02/03/2022 900.00p 895.00p 870.00p 895.00p 34379
01/03/2022 900.00p 895.00p 895.00p 895.00p 0
28/02/2022 900.00p 900.00p 870.00p 895.00p 3625
25/02/2022 900.00p 900.00p 865.21p 890.00p 2521
24/02/2022 900.00p 900.00p 872.00p 890.00p 4914
23/02/2022 910.00p 935.00p 901.00p 925.00p 8845
22/02/2022 910.00p 940.00p 907.50p 925.00p 1136
21/02/2022 910.00p 925.00p 911.00p 925.00p 1800
18/02/2022 910.00p 927.00p 925.00p 925.00p 184
17/02/2022 910.00p 960.00p 910.00p 940.00p 913
16/02/2022 950.00p 940.00p 919.45p 940.00p 194
15/02/2022 950.00p 949.60p 926.00p 940.00p 976
14/02/2022 950.00p 950.00p 940.00p 940.00p 150
11/02/2022 965.00p 942.80p 930.00p 930.00p 14
10/02/2022 965.00p 945.00p 924.80p 930.00p 1074
09/02/2022 965.00p 930.00p 921.02p 930.00p 1400
08/02/2022 965.00p 945.00p 939.00p 945.00p 61
07/02/2022 965.00p 980.00p 920.00p 945.00p 3001
04/02/2022 955.00p 962.25p 935.00p 937.50p 507
03/02/2022 955.00p 955.00p 937.50p 937.50p 1892
02/02/2022 945.00p 953.25p 932.50p 932.50p 2
01/02/2022 945.00p 935.00p 931.00p 935.00p 350
31/01/2022 945.00p 957.75p 915.00p 945.00p 1511
28/01/2022 945.00p 937.50p 935.00p 937.50p 125
27/01/2022 945.00p 970.00p 930.00p 937.50p 605
26/01/2022 910.00p 957.50p 950.25p 957.50p 791
25/01/2022 910.00p 990.00p 880.00p 962.50p 6171
24/01/2022 895.00p 897.50p 895.00p 897.50p 292
21/01/2022 895.00p 900.00p 895.00p 895.00p 2511
20/01/2022 895.00p 915.00p 893.00p 895.00p 6512
19/01/2022 895.00p 905.00p 891.50p 905.00p 2122
18/01/2022 875.00p 857.50p 851.00p 857.50p 1
17/01/2022 875.00p 890.00p 846.00p 857.50p 3579
14/01/2022 850.00p 872.50p 847.50p 847.50p 171
13/01/2022 850.00p 867.00p 839.00p 852.50p 1023
12/01/2022 850.00p 875.00p 847.50p 847.50p 1830
10/01/2022 820.00p 849.00p 832.50p 832.50p 640
07/01/2022 820.00p 849.00p 818.50p 832.50p 50911
06/01/2022 820.00p 832.50p 817.00p 832.50p 22410
05/01/2022 820.00p 835.00p 823.00p 832.50p 1623

*Close Price adjusted for both dividends and splits