Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
04/01/2022 820.00p 850.00p 820.00p 832.50p 1624
03/01/2022 835.00p 840.00p 821.50p 835.00p 6994
31/12/2021 835.00p 840.00p 821.50p 835.00p 6994
30/12/2021 840.00p 839.00p 820.00p 827.50p 618
29/12/2021 840.00p 840.00p 820.00p 827.50p 809
28/12/2021 840.00p 840.00p 820.00p 827.50p 947
27/12/2021 840.00p 840.00p 820.00p 827.50p 947
24/12/2021 840.00p 840.00p 820.00p 827.50p 947
23/12/2021 845.00p 845.00p 825.00p 827.50p 1582
22/12/2021 820.00p 842.50p 825.00p 835.00p 3015
21/12/2021 820.00p 835.00p 827.50p 835.00p 0
20/12/2021 820.00p 827.50p 820.00p 827.50p 256
17/12/2021 820.00p 835.00p 820.00p 835.00p 1500
16/12/2021 820.00p 835.00p 823.00p 835.00p 520
15/12/2021 820.00p 825.00p 819.00p 820.00p 596
14/12/2021 820.00p 825.00p 819.00p 822.50p 89
13/12/2021 820.00p 822.50p 822.00p 822.50p 22
10/12/2021 820.00p 835.00p 818.50p 835.00p 1581
09/12/2021 820.00p 822.50p 820.00p 822.50p 52500
08/12/2021 820.00p 832.50p 818.25p 832.50p 1016
07/12/2021 820.00p 835.00p 820.00p 832.50p 1846
06/12/2021 845.00p 837.00p 835.00p 835.00p 607
03/12/2021 845.00p 845.00p 820.00p 832.50p 727
02/12/2021 835.00p 832.50p 818.80p 832.50p 203
01/12/2021 835.00p 830.00p 815.00p 830.00p 1050
30/11/2021 835.00p 835.00p 812.50p 830.00p 613
29/11/2021 820.00p 828.00p 820.00p 827.50p 117783
26/11/2021 820.00p 829.00p 810.00p 820.00p 44253
25/11/2021 820.00p 847.50p 820.00p 847.50p 2378
24/11/2021 820.00p 849.00p 820.00p 847.50p 778
23/11/2021 870.00p 842.50p 810.00p 842.50p 530
22/11/2021 870.00p 852.50p 815.00p 847.50p 11321
19/11/2021 870.00p 870.00p 816.50p 845.00p 849
18/11/2021 825.00p 849.00p 825.00p 845.00p 2332
17/11/2021 815.00p 850.00p 815.00p 830.00p 39925
16/11/2021 845.00p 850.00p 825.00p 842.50p 3888
15/11/2021 845.00p 850.00p 821.00p 842.50p 1650
12/11/2021 845.00p 852.50p 800.00p 850.00p 10007
11/11/2021 800.00p 844.96p 808.33p 825.00p 1600
10/11/2021 800.00p 850.00p 799.98p 825.00p 184751
09/11/2021 870.00p 870.00p 840.00p 840.00p 1019
08/11/2021 815.00p 850.00p 810.00p 840.00p 4017
05/11/2021 825.00p 855.00p 820.00p 847.50p 5733
04/11/2021 840.00p 854.00p 830.00p 830.00p 1095
03/11/2021 885.00p 855.00p 831.00p 855.00p 1153
02/11/2021 885.00p 885.00p 834.00p 852.50p 1903
01/11/2021 825.00p 890.00p 855.00p 855.00p 402
29/10/2021 825.00p 879.00p 825.00p 855.00p 2678
28/10/2021 855.00p 899.00p 840.00p 857.50p 6172
27/10/2021 895.00p 895.00p 860.00p 867.50p 102267
26/10/2021 885.00p 915.00p 885.00p 885.00p 201
25/10/2021 885.00p 900.00p 871.67p 885.00p 283
22/10/2021 885.00p 900.00p 873.00p 887.50p 425
21/10/2021 885.00p 900.00p 887.50p 887.50p 1210
20/10/2021 885.00p 901.00p 890.00p 900.00p 2510
19/10/2021 885.00p 897.50p 890.00p 897.50p 1860
18/10/2021 885.00p 897.50p 890.00p 897.50p 1407
15/10/2021 885.00p 900.00p 900.00p 900.00p 2000
14/10/2021 885.00p 897.50p 868.15p 897.50p 300
13/10/2021 885.00p 903.00p 870.00p 882.50p 1161
12/10/2021 885.00p 924.00p 883.32p 917.50p 1920
11/10/2021 885.00p 927.25p 888.25p 917.50p 657

*Close Price adjusted for both dividends and splits