Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/03/2021 980.00p 996.50p 977.00p 985.00p 1076
18/03/2021 980.00p 985.00p 977.00p 985.00p 1146
17/03/2021 980.00p 985.00p 985.00p 985.00p 0
16/03/2021 980.00p 985.00p 977.00p 985.00p 1500
15/03/2021 1,010.00p 1,009.88p 980.00p 1,000.00p 2939
12/03/2021 1,010.00p 1,010.00p 981.00p 1,000.00p 1251
11/03/2021 985.00p 1,002.20p 986.00p 1,000.00p 567
10/03/2021 985.00p 1,016.50p 982.79p 1,000.00p 1593
09/03/2021 980.00p 1,000.00p 945.05p 1,000.00p 3814
08/03/2021 960.00p 972.80p 940.00p 960.00p 1170
05/03/2021 960.00p 980.00p 914.00p 960.00p 2984
04/03/2021 905.00p 925.00p 925.00p 925.00p 0
03/03/2021 905.00p 950.00p 905.00p 925.00p 1983
02/03/2021 900.00p 930.00p 915.00p 930.00p 158
01/03/2021 900.00p 930.00p 910.00p 930.00p 1000
26/02/2021 900.00p 935.00p 900.00p 930.00p 1744
25/02/2021 920.00p 920.00p 870.50p 917.50p 4142
24/02/2021 930.00p 930.00p 885.00p 910.00p 3573
23/02/2021 885.00p 915.00p 885.00p 915.00p 112
22/02/2021 940.00p 940.00p 910.00p 910.00p 156
19/02/2021 940.00p 940.00p 889.76p 910.00p 1580
18/02/2021 910.00p 940.00p 890.50p 912.50p 2667
17/02/2021 890.00p 909.75p 854.20p 897.50p 1979
16/02/2021 885.00p 890.00p 850.00p 870.00p 28855
15/02/2021 845.00p 880.00p 845.00p 865.00p 3932
12/02/2021 850.00p 865.00p 857.50p 857.50p 3000
11/02/2021 850.00p 865.00p 850.00p 865.00p 153
10/02/2021 865.00p 873.50p 848.94p 867.50p 2820
09/02/2021 865.00p 877.50p 865.00p 865.00p 0
08/02/2021 865.00p 883.35p 865.00p 877.50p 1120
05/02/2021 865.00p 865.00p 843.75p 852.50p 687
04/02/2021 870.00p 872.36p 850.00p 852.50p 4962
03/02/2021 875.00p 880.00p 853.75p 880.00p 936
02/02/2021 875.00p 875.00p 853.75p 862.50p 747
01/02/2021 875.00p 875.00p 855.00p 862.50p 332
29/01/2021 870.00p 862.50p 862.10p 862.50p 200
28/01/2021 870.00p 890.00p 870.00p 870.00p 2450
27/01/2021 875.00p 920.00p 875.00p 895.00p 2325
26/01/2021 870.00p 895.00p 870.00p 895.00p 479
25/01/2021 900.00p 912.91p 880.00p 895.00p 2366
22/01/2021 875.00p 899.87p 875.00p 875.00p 3571
21/01/2021 900.00p 900.00p 850.00p 862.50p 562
20/01/2021 850.00p 872.50p 850.00p 872.50p 658
19/01/2021 900.00p 900.00p 850.00p 875.00p 1015
18/01/2021 900.00p 900.00p 868.55p 875.00p 1307
15/01/2021 845.00p 892.50p 845.00p 857.50p 1217
14/01/2021 890.00p 890.00p 870.00p 870.00p 342
13/01/2021 860.00p 887.63p 860.00p 867.50p 2310
12/01/2021 895.00p 895.00p 857.50p 857.50p 1668
11/01/2021 850.00p 897.50p 845.00p 860.00p 10337
08/01/2021 840.00p 918.50p 829.50p 872.50p 16494
07/01/2021 795.00p 838.25p 760.55p 822.50p 2885
06/01/2021 795.00p 777.00p 758.00p 770.00p 2980
05/01/2021 795.00p 795.00p 755.25p 772.50p 1992
04/01/2021 790.00p 785.00p 759.67p 775.00p 1010
31/12/2020 790.00p 777.50p 754.05p 777.50p 951
30/12/2020 790.00p 785.00p 770.00p 782.50p 2250
29/12/2020 790.00p 790.00p 763.50p 775.00p 2250
28/12/2020 790.00p 790.00p 790.00p 790.00p 555
24/12/2020 790.00p 790.00p 790.00p 790.00p 555
23/12/2020 790.00p 772.50p 765.00p 772.50p 0
22/12/2020 790.00p 784.00p 765.00p 765.00p 12
21/12/2020 790.00p 790.00p 770.00p 770.00p 660
18/12/2020 785.00p 785.00p 761.60p 770.00p 930
17/12/2020 755.00p 770.00p 767.50p 767.50p 0
16/12/2020 755.00p 778.75p 764.62p 770.00p 174
15/12/2020 755.00p 778.75p 755.00p 765.00p 388
14/12/2020 785.00p 779.84p 770.00p 770.00p 639
11/12/2020 785.00p 784.51p 761.00p 770.00p 2827
10/12/2020 785.00p 785.00p 770.00p 770.00p 301
09/12/2020 785.00p 785.00p 758.15p 770.00p 1785
08/12/2020 785.00p 787.16p 763.00p 772.50p 2842
07/12/2020 755.00p 785.80p 755.00p 760.00p 1470
04/12/2020 755.00p 785.59p 765.00p 772.50p 1135
03/12/2020 755.00p 785.80p 755.00p 770.00p 282
02/12/2020 785.00p 785.00p 754.80p 770.00p 48421
01/12/2020 745.00p 775.00p 715.00p 757.50p 4788
30/11/2020 730.00p 733.15p 717.50p 717.50p 1681
27/11/2020 760.00p 760.00p 740.00p 740.00p 890
26/11/2020 720.00p 740.00p 713.43p 740.00p 3954
25/11/2020 690.00p 713.50p 688.25p 702.50p 16296
24/11/2020 650.00p 674.00p 657.50p 672.50p 527
23/11/2020 650.00p 673.75p 648.75p 662.50p 2258
20/11/2020 650.00p 660.00p 644.00p 655.00p 3459
19/11/2020 625.00p 632.00p 625.00p 630.00p 6820
18/11/2020 650.00p 650.00p 620.00p 620.00p 5598
17/11/2020 650.00p 650.00p 640.00p 640.00p 731
16/11/2020 635.00p 643.50p 630.00p 630.00p 2635
13/11/2020 665.00p 643.33p 640.00p 640.00p 2
12/11/2020 665.00p 665.00p 620.00p 642.50p 6426
10/11/2020 645.00p 654.25p 640.00p 645.00p 5407
09/11/2020 620.00p 660.00p 611.00p 647.50p 7133
06/11/2020 620.00p 620.00p 612.50p 612.50p 519
05/11/2020 600.00p 625.00p 600.00p 610.00p 3461
04/11/2020 620.00p 625.00p 605.00p 607.50p 4158
03/11/2020 640.00p 651.85p 621.84p 627.50p 183
02/11/2020 620.00p 627.50p 615.00p 627.50p 3003
30/10/2020 635.00p 648.75p 627.10p 630.00p 303
29/10/2020 635.00p 665.80p 625.00p 635.00p 1918
28/10/2020 670.00p 670.00p 635.00p 640.00p 4418
27/10/2020 705.00p 723.25p 690.00p 690.00p 4061
26/10/2020 750.00p 730.00p 707.75p 730.00p 1170
23/10/2020 750.00p 745.00p 730.00p 730.00p 661
22/10/2020 750.00p 745.00p 730.00p 730.00p 561
21/10/2020 750.00p 730.00p 730.00p 730.00p 0
20/10/2020 750.00p 745.00p 730.00p 730.00p 482
19/10/2020 750.00p 735.00p 715.22p 735.00p 2806
16/10/2020 750.00p 750.00p 730.00p 730.00p 125
15/10/2020 750.00p 750.00p 730.00p 730.00p 502
14/10/2020 750.00p 750.00p 707.75p 740.00p 732
13/10/2020 745.00p 745.00p 730.00p 730.00p 611
12/10/2020 710.00p 735.00p 720.00p 720.00p 611
09/10/2020 710.00p 720.00p 710.00p 720.00p 500
08/10/2020 715.00p 722.50p 710.00p 722.50p 1952
07/10/2020 745.00p 745.00p 732.50p 732.50p 703
06/10/2020 720.00p 730.00p 727.50p 727.50p 0
05/10/2020 720.00p 772.75p 715.00p 730.00p 3893
02/10/2020 725.00p 742.50p 742.50p 742.50p 0
01/10/2020 725.00p 763.00p 725.00p 742.50p 2111
30/09/2020 770.00p 745.00p 745.00p 745.00p 0
29/09/2020 770.00p 745.00p 745.00p 745.00p 0
28/09/2020 770.00p 745.00p 727.36p 745.00p 1527
25/09/2020 770.00p 770.00p 757.50p 757.50p 379
24/09/2020 745.00p 757.50p 745.00p 745.00p 0
23/09/2020 745.00p 758.75p 741.00p 757.50p 2215
22/09/2020 765.00p 765.00p 740.00p 745.00p 2419
21/09/2020 770.00p 770.00p 733.00p 745.00p 1681
18/09/2020 740.00p 737.50p 733.00p 737.50p 1365
17/09/2020 740.00p 750.00p 725.00p 737.50p 1226
16/09/2020 720.00p 738.69p 720.00p 725.00p 1250
15/09/2020 690.00p 719.75p 690.00p 717.50p 2912
14/09/2020 655.00p 687.50p 681.20p 687.50p 1200
11/09/2020 655.00p 680.00p 655.00p 680.00p 284
10/09/2020 685.00p 672.50p 665.00p 672.50p 0
09/09/2020 685.00p 665.00p 655.72p 665.00p 521
08/09/2020 685.00p 690.15p 657.50p 657.50p 1300
07/09/2020 685.00p 685.00p 655.72p 657.50p 1889
04/09/2020 675.00p 678.60p 655.25p 657.50p 1871
03/09/2020 690.00p 690.00p 650.00p 660.00p 15965
02/09/2020 715.00p 702.50p 702.50p 702.50p 0
01/09/2020 715.00p 720.00p 695.40p 702.50p 1648
31/08/2020 715.00p 715.00p 710.00p 710.00p 1061
28/08/2020 715.00p 715.00p 710.00p 710.00p 1061
27/08/2020 710.00p 722.50p 722.50p 722.50p 0
26/08/2020 710.00p 722.50p 710.00p 722.50p 972
25/08/2020 710.00p 717.50p 705.00p 717.50p 2111
24/08/2020 705.00p 730.25p 712.50p 712.50p 317
21/08/2020 705.00p 710.00p 705.00p 710.00p 3195
20/08/2020 720.00p 743.75p 712.50p 712.50p 13
19/08/2020 720.00p 728.75p 722.50p 722.50p 1000
18/08/2020 720.00p 722.50p 722.50p 722.50p 0
17/08/2020 720.00p 722.50p 719.00p 722.50p 608
14/08/2020 720.00p 725.00p 720.00p 725.00p 1368
13/08/2020 720.00p 750.00p 720.00p 735.00p 1072
12/08/2020 755.00p 755.00p 723.50p 725.00p 1603
11/08/2020 755.00p 753.25p 723.50p 735.00p 415
10/08/2020 755.00p 755.00p 721.00p 722.50p 682
07/08/2020 715.00p 722.50p 722.50p 722.50p 0
06/08/2020 715.00p 741.00p 717.00p 722.50p 1464
05/08/2020 715.00p 722.50p 717.00p 722.50p 1280
04/08/2020 715.00p 722.50p 715.00p 722.50p 900
03/08/2020 715.00p 722.50p 722.50p 722.50p 0
31/07/2020 715.00p 755.00p 715.00p 722.50p 1064
30/07/2020 725.00p 735.00p 729.20p 735.00p 500
29/07/2020 725.00p 755.00p 725.00p 740.00p 2042
28/07/2020 740.00p 756.42p 729.20p 740.00p 5316
27/07/2020 785.00p 770.83p 740.90p 752.50p 117
24/07/2020 785.00p 772.85p 752.50p 752.50p 646
23/07/2020 785.00p 752.50p 752.50p 752.50p 0
22/07/2020 785.00p 785.15p 740.90p 752.50p 992
21/07/2020 752.50p 799.98p 746.20p 757.50p 1875
20/07/2020 795.00p 798.00p 748.60p 752.50p 3810
17/07/2020 795.00p 805.00p 795.00p 805.00p 1492
16/07/2020 805.00p 805.00p 802.20p 805.00p 67
15/07/2020 805.00p 852.00p 802.20p 805.00p 562
14/07/2020 805.00p 855.00p 805.00p 812.50p 2017
13/07/2020 840.00p 839.00p 809.00p 830.00p 1426
10/07/2020 840.00p 830.00p 814.20p 822.50p 1260
09/07/2020 840.00p 845.00p 808.68p 822.50p 780
08/07/2020 850.00p 831.25p 808.50p 812.50p 365
07/07/2020 850.00p 850.00p 805.00p 810.00p 660
06/07/2020 835.00p 837.50p 820.00p 820.00p 0
03/07/2020 835.00p 838.75p 835.00p 837.50p 1217
02/07/2020 835.00p 835.00p 800.70p 810.00p 2281
29/06/2020 815.00p 832.50p 815.00p 832.50p 2143
26/06/2020 820.00p 820.00p 817.50p 817.50p 372
25/06/2020 820.00p 832.63p 827.50p 827.50p 306
24/06/2020 820.00p 835.00p 819.00p 822.50p 14
23/06/2020 820.00p 835.00p 827.50p 835.00p 0
22/06/2020 820.00p 854.98p 827.50p 827.50p 11
19/06/2020 820.00p 852.00p 820.00p 835.00p 487
18/06/2020 820.00p 820.00p 820.00p 820.00p 100
17/06/2020 845.00p 835.00p 819.20p 835.00p 100
16/06/2020 845.00p 853.70p 832.50p 832.50p 2070
15/06/2020 810.00p 839.00p 810.00p 812.50p 3143
12/06/2020 815.00p 841.25p 820.01p 830.00p 218
11/06/2020 815.00p 830.00p 815.00p 830.00p 380
10/06/2020 830.00p 852.50p 830.00p 852.50p 800
09/06/2020 840.00p 889.50p 835.00p 842.50p 1274
08/06/2020 845.00p 894.50p 835.00p 850.00p 1418

*Close Price adjusted for both dividends and splits