Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
27/11/2024 880.00p 939.65p 905.00p 927.50p 120
26/11/2024 880.00p 950.00p 925.00p 925.00p 864
25/11/2024 880.00p 888.00p 865.00p 880.00p 209
22/11/2024 895.00p 902.50p 855.00p 902.50p 2200
21/11/2024 895.00p 915.00p 865.00p 902.50p 240
20/11/2024 910.00p 920.00p 887.50p 887.50p 502
19/11/2024 910.00p 887.50p 870.00p 887.50p 173
18/11/2024 910.00p 940.00p 887.50p 887.50p 6
15/11/2024 910.00p 910.00p 887.50p 887.50p 14
14/11/2024 910.00p 910.00p 875.00p 887.50p 4310
13/11/2024 920.00p 907.50p 870.88p 907.50p 1814
12/11/2024 920.00p 924.84p 902.50p 902.50p 4327
11/11/2024 930.00p 940.00p 920.05p 922.50p 646
08/11/2024 930.00p 922.50p 920.10p 922.50p 958
07/11/2024 930.00p 940.00p 920.00p 922.50p 9
06/11/2024 930.00p 930.00p 910.00p 922.50p 172
05/11/2024 890.00p 919.75p 905.00p 917.50p 37
04/11/2024 890.00p 917.00p 915.00p 915.00p 893
01/11/2024 890.00p 930.00p 875.36p 907.50p 2081
31/10/2024 910.00p 925.00p 890.00p 912.50p 2551
30/10/2024 960.00p 932.50p 905.00p 932.50p 2611
29/10/2024 960.00p 960.00p 895.00p 907.50p 1980
28/10/2024 900.00p 930.00p 870.00p 897.50p 3997
25/10/2024 930.00p 930.00p 915.00p 922.50p 163
24/10/2024 915.00p 926.70p 915.00p 920.00p 2669
23/10/2024 930.00p 930.00p 915.00p 920.00p 59
22/10/2024 940.00p 934.00p 900.45p 915.00p 470
21/10/2024 940.00p 949.40p 890.00p 922.50p 1594
18/10/2024 940.00p 940.00p 900.00p 922.50p 1968
17/10/2024 925.00p 949.75p 935.00p 945.00p 1313
16/10/2024 925.00p 935.00p 890.55p 935.00p 95
15/10/2024 925.00p 940.00p 925.00p 925.00p 8249
14/10/2024 925.00p 937.50p 905.00p 937.50p 688
11/10/2024 925.00p 938.00p 925.00p 925.00p 266
10/10/2024 925.00p 933.00p 890.00p 920.00p 3136
09/10/2024 960.00p 955.00p 922.50p 922.50p 106
08/10/2024 960.00p 950.20p 927.50p 927.50p 12
07/10/2024 960.00p 955.45p 895.00p 927.50p 1644
04/10/2024 960.00p 935.00p 925.00p 925.00p 0
03/10/2024 960.00p 935.00p 932.50p 935.00p 0
02/10/2024 960.00p 937.50p 932.50p 932.50p 0
01/10/2024 960.00p 937.50p 932.50p 937.50p 0
30/09/2024 960.00p 960.00p 932.50p 932.50p 7690
27/09/2024 960.00p 959.35p 916.45p 940.00p 1492
26/09/2024 960.00p 960.00p 942.50p 942.50p 1000
25/09/2024 940.00p 960.00p 931.00p 940.00p 1001
24/09/2024 940.00p 942.50p 916.45p 942.50p 374
23/09/2024 935.00p 935.00p 913.15p 930.00p 473
20/09/2024 940.00p 951.85p 895.00p 927.50p 1678
19/09/2024 940.00p 944.65p 927.50p 927.50p 11
18/09/2024 940.00p 955.00p 922.50p 922.50p 0
17/09/2024 940.00p 955.00p 940.00p 955.00p 4085
16/09/2024 925.00p 945.00p 920.00p 920.00p 82
13/09/2024 925.00p 948.00p 901.80p 930.00p 510
12/09/2024 925.00p 970.00p 920.00p 945.00p 1531
11/09/2024 965.00p 960.80p 891.88p 930.00p 1518
10/09/2024 965.00p 965.00p 940.00p 940.00p 302
09/09/2024 910.00p 944.25p 935.00p 935.00p 150
06/09/2024 910.00p 935.00p 927.50p 935.00p 0
05/09/2024 910.00p 948.50p 927.50p 927.50p 431
04/09/2024 910.00p 942.90p 910.00p 927.50p 300
03/09/2024 905.00p 965.00p 900.00p 930.00p 1847
02/09/2024 950.00p 975.00p 922.50p 922.50p 309
30/08/2024 930.00p 975.00p 939.45p 957.50p 1851
29/08/2024 930.00p 975.00p 935.00p 962.50p 4552
28/08/2024 930.00p 975.00p 930.00p 950.00p 2806
27/08/2024 975.00p 975.00p 950.00p 950.00p 2101
23/08/2024 940.00p 940.00p 930.50p 940.00p 756
22/08/2024 940.00p 968.00p 957.50p 957.50p 450
21/08/2024 940.00p 955.00p 941.50p 955.00p 1335
20/08/2024 940.00p 955.00p 945.50p 955.00p 2852
19/08/2024 940.00p 945.50p 938.15p 945.00p 656
16/08/2024 940.00p 947.50p 945.00p 947.50p 0
15/08/2024 940.00p 945.00p 940.00p 945.00p 435
14/08/2024 940.00p 975.00p 940.00p 940.00p 636
13/08/2024 930.00p 954.00p 922.50p 947.50p 1022
12/08/2024 930.00p 942.50p 903.75p 942.50p 1580
09/08/2024 930.00p 945.00p 925.00p 945.00p 2336
08/08/2024 930.00p 975.00p 920.00p 950.00p 554
07/08/2024 950.00p 957.50p 955.20p 957.50p 1179
06/08/2024 950.00p 980.00p 930.00p 942.50p 361
05/08/2024 950.00p 950.00p 917.50p 917.50p 4375
02/08/2024 960.00p 980.30p 960.00p 977.50p 2669
01/08/2024 950.00p 976.10p 975.00p 975.00p 116
31/07/2024 950.00p 976.55p 950.00p 972.50p 1423
30/07/2024 960.00p 977.00p 960.00p 972.50p 350
29/07/2024 970.00p 995.00p 950.00p 972.50p 925
26/07/2024 970.00p 979.00p 965.00p 972.50p 601
25/07/2024 990.00p 1,000.00p 951.00p 975.00p 528
24/07/2024 975.00p 972.50p 950.00p 972.50p 7
23/07/2024 975.00p 999.00p 944.30p 972.50p 5526
22/07/2024 990.00p 1,040.00p 990.00p 1,002.50p 387
19/07/2024 995.00p 1,019.20p 995.00p 1,010.00p 430
18/07/2024 1,030.00p 1,030.00p 993.50p 1,015.00p 496
17/07/2024 1,020.00p 1,023.80p 990.00p 1,015.00p 248
16/07/2024 1,020.00p 1,040.00p 1,012.50p 1,012.50p 981
15/07/2024 1,020.00p 1,020.00p 965.00p 1,002.50p 689
12/07/2024 1,020.00p 1,040.00p 1,002.50p 1,002.50p 1121
11/07/2024 970.00p 1,020.25p 975.40p 997.50p 1222
10/07/2024 970.00p 997.50p 997.50p 997.50p 0
09/07/2024 970.00p 1,020.25p 997.50p 997.50p 750
08/07/2024 970.00p 978.00p 977.50p 977.50p 685
05/07/2024 970.00p 1,020.00p 978.00p 995.00p 1072
04/07/2024 970.00p 1,020.00p 960.00p 995.00p 30
03/07/2024 970.00p 995.00p 978.00p 995.00p 500
02/07/2024 970.00p 992.50p 975.52p 992.50p 247
01/07/2024 970.00p 1,019.30p 975.22p 985.00p 1490
28/06/2024 970.00p 1,009.50p 974.20p 985.00p 3127
27/06/2024 970.00p 1,009.50p 985.00p 985.00p 517
26/06/2024 970.00p 985.00p 972.00p 985.00p 681
25/06/2024 970.00p 985.00p 985.00p 985.00p 0
24/06/2024 970.00p 1,020.00p 963.26p 985.00p 1298
21/06/2024 970.00p 1,014.37p 955.55p 987.50p 2015
20/06/2024 970.00p 975.71p 950.00p 955.00p 2630
19/06/2024 970.00p 970.00p 945.00p 955.00p 292
18/06/2024 970.00p 970.00p 935.00p 957.50p 2364
17/06/2024 965.00p 970.00p 927.00p 955.00p 2296
14/06/2024 935.00p 965.00p 925.00p 945.00p 54154
13/06/2024 935.00p 943.40p 936.00p 942.50p 636
12/06/2024 935.00p 942.50p 920.00p 942.50p 1437
11/06/2024 935.00p 965.00p 930.00p 942.50p 1524
10/06/2024 1,000.00p 962.50p 933.45p 962.50p 2580
07/06/2024 1,000.00p 962.50p 935.00p 962.50p 1892
06/06/2024 1,000.00p 990.00p 958.90p 962.50p 471
05/06/2024 1,000.00p 993.05p 987.50p 987.50p 2626
04/06/2024 1,000.00p 994.60p 965.00p 987.50p 5133
03/06/2024 1,000.00p 1,010.00p 972.00p 992.50p 4770
31/05/2024 980.00p 1,010.00p 947.20p 970.00p 6101
30/05/2024 965.00p 994.80p 935.00p 972.50p 4835
29/05/2024 965.00p 947.50p 940.60p 947.50p 470
28/05/2024 965.00p 965.00p 933.20p 947.50p 497

*Close Price adjusted for both dividends and splits