Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
09/08/2023 1,110.00p 1,084.40p 1,057.00p 1,070.00p 289
08/08/2023 1,110.00p 1,070.00p 1,067.00p 1,070.00p 129
07/08/2023 1,110.00p 1,110.00p 1,035.00p 1,075.00p 12500
04/08/2023 1,070.00p 1,070.00p 1,070.00p 1,070.00p 0
03/08/2023 1,070.00p 1,098.00p 1,038.80p 1,070.00p 909
02/08/2023 1,070.00p 1,101.20p 1,034.00p 1,070.00p 1270
01/08/2023 1,040.00p 1,070.00p 1,040.00p 1,070.00p 3001
31/07/2023 1,040.00p 1,100.00p 1,040.00p 1,070.00p 901
28/07/2023 1,100.00p 1,065.00p 1,055.00p 1,055.00p 0
27/07/2023 1,100.00p 1,106.00p 1,065.00p 1,065.00p 1203
26/07/2023 1,100.00p 1,110.00p 1,067.00p 1,070.00p 2623
25/07/2023 1,100.00p 1,106.00p 1,070.00p 1,070.00p 1511
24/07/2023 1,100.00p 1,100.00p 1,055.00p 1,065.00p 10568
21/07/2023 1,080.00p 1,090.00p 1,020.00p 1,060.00p 8036
20/07/2023 1,110.00p 1,091.00p 1,033.50p 1,065.00p 2780
19/07/2023 1,110.00p 1,110.00p 1,032.63p 1,065.00p 7744
18/07/2023 1,010.00p 1,150.00p 1,000.00p 1,070.00p 13983
17/07/2023 905.00p 972.25p 915.50p 947.50p 1618
14/07/2023 905.00p 942.50p 915.50p 942.50p 103
13/07/2023 905.00p 942.50p 920.00p 942.50p 902
12/07/2023 905.00p 942.50p 937.50p 942.50p 0
11/07/2023 905.00p 937.50p 927.50p 937.50p 0
10/07/2023 905.00p 944.20p 927.50p 927.50p 3
07/07/2023 905.00p 965.25p 937.50p 937.50p 1601
06/07/2023 905.00p 958.10p 920.00p 942.50p 2232
05/07/2023 905.00p 942.50p 942.50p 942.50p 0
04/07/2023 905.00p 942.50p 942.50p 942.50p 0
03/07/2023 905.00p 942.50p 923.00p 942.50p 2295
30/06/2023 905.00p 942.50p 942.50p 942.50p 0
29/06/2023 905.00p 942.50p 942.50p 942.50p 0
28/06/2023 905.00p 959.25p 915.00p 942.50p 1982
27/06/2023 905.00p 960.00p 940.00p 940.00p 2000
26/06/2023 905.00p 951.90p 911.25p 940.00p 1750
23/06/2023 905.00p 940.00p 915.50p 940.00p 500
22/06/2023 905.00p 952.60p 940.00p 940.00p 10
21/06/2023 905.00p 955.80p 922.20p 945.00p 6081
20/06/2023 905.00p 940.00p 940.00p 940.00p 0
19/06/2023 905.00p 940.00p 940.00p 940.00p 0
16/06/2023 905.00p 940.00p 905.00p 940.00p 590
15/06/2023 935.00p 935.00p 925.00p 925.00p 215
14/06/2023 905.00p 942.50p 921.70p 942.50p 433
13/06/2023 905.00p 965.25p 930.00p 942.50p 3691
12/06/2023 905.00p 975.00p 905.00p 937.50p 83488
09/06/2023 905.00p 937.50p 922.40p 937.50p 76
08/06/2023 905.00p 965.00p 905.00p 937.50p 4606
07/06/2023 970.00p 955.00p 925.00p 945.00p 8168
06/06/2023 970.00p 970.00p 917.50p 935.00p 5207
05/06/2023 925.00p 968.00p 940.00p 940.00p 113
02/06/2023 925.00p 965.00p 931.00p 945.00p 47
01/06/2023 925.00p 940.00p 915.40p 940.00p 955
31/05/2023 925.00p 937.50p 905.00p 937.50p 63778
30/05/2023 925.00p 968.00p 915.00p 942.50p 478
26/05/2023 925.00p 969.45p 927.10p 942.50p 544
25/05/2023 925.00p 952.00p 934.80p 942.50p 806
24/05/2023 925.00p 972.05p 925.00p 947.50p 1222
23/05/2023 950.00p 969.00p 942.50p 942.50p 103
22/05/2023 950.00p 969.00p 905.00p 960.00p 5024
19/05/2023 950.00p 969.00p 905.00p 927.50p 295
18/05/2023 950.00p 942.50p 937.50p 937.50p 0
17/05/2023 950.00p 942.50p 937.50p 942.50p 0
16/05/2023 950.00p 950.00p 913.10p 937.50p 1639
15/05/2023 950.00p 974.00p 935.00p 952.50p 1050
12/05/2023 950.00p 975.00p 930.00p 952.50p 6
11/05/2023 950.00p 962.50p 945.00p 962.50p 0
10/05/2023 950.00p 974.40p 945.00p 945.00p 150
09/05/2023 950.00p 974.00p 945.00p 945.00p 22157
05/05/2023 950.00p 969.98p 967.50p 967.50p 721
04/05/2023 950.00p 962.50p 947.50p 947.50p 0
03/05/2023 950.00p 962.50p 962.50p 962.50p 0
02/05/2023 950.00p 974.75p 950.00p 962.50p 11
28/04/2023 940.00p 970.00p 939.60p 962.50p 2893
27/04/2023 940.00p 940.00p 925.00p 925.00p 845
26/04/2023 935.00p 930.00p 920.00p 930.00p 0
25/04/2023 935.00p 920.00p 900.00p 920.00p 4
24/04/2023 935.00p 939.68p 918.00p 925.00p 1152
21/04/2023 935.00p 940.00p 916.72p 922.50p 1194
20/04/2023 935.00p 945.00p 900.00p 922.50p 5394
19/04/2023 935.00p 975.00p 935.00p 955.00p 122704
18/04/2023 980.00p 975.00p 943.55p 957.50p 670
17/04/2023 980.00p 980.00p 965.00p 965.00p 1133
14/04/2023 980.00p 977.00p 957.50p 957.50p 100
13/04/2023 980.00p 978.65p 942.00p 957.50p 40
12/04/2023 980.00p 986.75p 941.75p 957.50p 2471
11/04/2023 970.00p 1,002.50p 941.75p 1,002.50p 5295
06/04/2023 945.00p 952.50p 932.00p 952.50p 5256
05/04/2023 915.00p 935.90p 927.50p 927.50p 106
04/04/2023 915.00p 937.00p 910.00p 927.50p 3920
03/04/2023 925.00p 930.00p 901.00p 927.50p 6626
31/03/2023 950.00p 944.00p 937.50p 937.50p 20
30/03/2023 950.00p 984.25p 925.00p 937.50p 16643
29/03/2023 950.00p 960.00p 942.50p 942.50p 2705
28/03/2023 905.00p 927.50p 905.00p 927.50p 857
27/03/2023 895.00p 949.70p 927.50p 927.50p 370
24/03/2023 895.00p 935.50p 895.00p 905.00p 1646
23/03/2023 900.00p 917.50p 917.50p 917.50p 0
22/03/2023 900.00p 939.00p 917.50p 917.50p 53
21/03/2023 900.00p 917.50p 890.00p 917.50p 7797
20/03/2023 910.00p 910.50p 900.00p 910.00p 3968
17/03/2023 910.00p 926.40p 920.00p 920.00p 970
16/03/2023 910.00p 921.00p 910.00p 920.00p 2078
15/03/2023 950.00p 969.80p 940.00p 940.00p 6292
14/03/2023 960.00p 999.00p 870.00p 985.00p 4264
13/03/2023 900.00p 939.00p 895.00p 910.00p 10522
10/03/2023 900.00p 936.85p 895.00p 910.00p 19943
09/03/2023 950.00p 950.00p 925.00p 925.00p 1026
08/03/2023 950.00p 950.00p 916.25p 925.00p 4898
07/03/2023 940.00p 953.76p 915.00p 915.00p 2551
06/03/2023 945.00p 950.00p 900.00p 900.00p 1446
03/03/2023 935.00p 918.80p 895.00p 917.50p 8225
02/03/2023 935.00p 925.00p 905.00p 912.50p 400
01/03/2023 935.00p 912.50p 903.05p 912.50p 1035
28/02/2023 935.00p 935.00p 934.53p 935.00p 21
27/02/2023 945.00p 945.00p 915.00p 940.00p 2330
24/02/2023 990.00p 950.00p 917.50p 917.50p 11451
23/02/2023 990.00p 1,000.00p 900.00p 922.50p 25641
22/02/2023 890.00p 941.00p 890.00p 920.00p 54
21/02/2023 900.00p 941.00p 920.00p 920.00p 199
20/02/2023 900.00p 925.00p 900.00p 925.00p 5640
17/02/2023 845.00p 875.00p 872.50p 875.00p 0
16/02/2023 845.00p 872.50p 860.00p 872.50p 20000
15/02/2023 845.00p 884.05p 872.50p 872.50p 102
14/02/2023 845.00p 900.00p 850.00p 872.50p 124
13/02/2023 845.00p 872.50p 845.00p 872.50p 606
10/02/2023 880.00p 872.50p 867.50p 872.50p 0
09/02/2023 880.00p 885.00p 855.00p 867.50p 1106
08/02/2023 880.00p 895.00p 830.00p 870.00p 6824
07/02/2023 880.00p 880.00p 836.75p 847.50p 830
06/02/2023 900.00p 900.00p 862.50p 862.50p 34
03/02/2023 900.00p 867.50p 841.00p 867.50p 371
02/02/2023 900.00p 900.00p 872.50p 872.50p 163
01/02/2023 855.00p 884.00p 855.00p 880.00p 1884
31/01/2023 845.00p 845.00p 835.00p 835.00p 3000
30/01/2023 860.00p 862.20p 850.00p 857.50p 7505
27/01/2023 870.00p 870.00p 865.00p 870.00p 0
26/01/2023 870.00p 870.00p 855.00p 865.00p 531
25/01/2023 865.00p 855.00p 852.20p 855.00p 100
24/01/2023 865.00p 865.00p 830.00p 855.00p 16595
23/01/2023 895.00p 900.00p 870.00p 885.00p 5053
20/01/2023 930.00p 922.00p 897.50p 897.50p 527
19/01/2023 930.00p 900.00p 900.00p 900.00p 0
18/01/2023 930.00p 919.00p 881.00p 900.00p 606
17/01/2023 930.00p 972.00p 881.00p 902.50p 6395
16/01/2023 940.00p 980.00p 932.50p 960.00p 5325
13/01/2023 880.00p 921.75p 891.00p 920.00p 2558
12/01/2023 880.00p 909.00p 883.00p 902.50p 8031
11/01/2023 880.00p 902.50p 882.00p 902.50p 500
10/01/2023 880.00p 902.50p 875.00p 902.50p 6628
09/01/2023 840.00p 880.00p 860.00p 860.00p 1135
06/01/2023 840.00p 878.80p 840.00p 860.00p 5265
05/01/2023 860.00p 875.00p 859.80p 860.00p 4534
04/01/2023 845.00p 850.00p 850.00p 850.00p 0
03/01/2023 845.00p 850.50p 850.00p 850.00p 1942
30/12/2022 845.00p 855.00p 850.00p 850.00p 0
29/12/2022 845.00p 859.25p 855.00p 855.00p 1175
28/12/2022 845.00p 857.50p 852.50p 852.50p 0
23/12/2022 845.00p 857.50p 857.50p 857.50p 0
22/12/2022 845.00p 878.80p 857.50p 857.50p 11
21/12/2022 845.00p 875.00p 857.50p 857.50p 1400
20/12/2022 845.00p 860.00p 857.50p 857.50p 0
19/12/2022 845.00p 862.50p 860.00p 860.00p 0
16/12/2022 845.00p 862.50p 840.00p 862.50p 1915
15/12/2022 845.00p 899.00p 845.00p 870.00p 793
14/12/2022 840.00p 899.40p 846.00p 875.00p 1766
13/12/2022 840.00p 875.00p 835.00p 875.00p 4292
12/12/2022 825.00p 835.00p 820.00p 820.00p 716
09/12/2022 825.00p 835.00p 801.00p 820.00p 1196
08/12/2022 825.00p 820.00p 820.00p 820.00p 0
07/12/2022 825.00p 820.00p 804.00p 820.00p 1000
06/12/2022 825.00p 820.00p 804.00p 820.00p 1105
05/12/2022 825.00p 840.00p 801.00p 820.00p 14461
02/12/2022 825.00p 830.00p 820.00p 820.00p 0
01/12/2022 825.00p 853.37p 830.00p 830.00p 2130
30/11/2022 825.00p 830.00p 820.00p 830.00p 5800
29/11/2022 825.00p 835.00p 830.00p 830.00p 1989
28/11/2022 825.00p 825.00p 810.30p 825.00p 608
25/11/2022 825.00p 820.00p 820.00p 820.00p 0
24/11/2022 825.00p 835.00p 816.92p 820.00p 3166
23/11/2022 825.00p 832.50p 827.40p 832.50p 351
22/11/2022 825.00p 835.00p 825.00p 832.50p 411
21/11/2022 830.00p 835.00p 832.50p 832.50p 499
18/11/2022 830.00p 890.00p 820.00p 832.50p 2737
17/11/2022 835.00p 875.00p 860.00p 860.00p 93
16/11/2022 835.00p 860.00p 860.00p 860.00p 0
15/11/2022 835.00p 885.00p 831.37p 860.00p 4266
14/11/2022 835.00p 860.00p 841.00p 860.00p 234
11/11/2022 835.00p 860.00p 860.00p 860.00p 0
10/11/2022 835.00p 890.00p 830.00p 860.00p 3242
09/11/2022 835.00p 885.00p 837.20p 860.00p 1083
08/11/2022 835.00p 890.00p 860.00p 860.00p 1
07/11/2022 835.00p 890.00p 860.00p 860.00p 245
04/11/2022 835.00p 884.00p 837.00p 860.00p 1256
03/11/2022 835.00p 875.00p 860.00p 860.00p 579
02/11/2022 835.00p 876.80p 836.00p 860.00p 656
01/11/2022 835.00p 860.00p 837.00p 860.00p 1196
31/10/2022 835.00p 862.50p 862.50p 862.50p 0
28/10/2022 835.00p 862.50p 862.50p 862.50p 0
27/10/2022 835.00p 877.90p 835.00p 862.50p 689
26/10/2022 860.00p 862.50p 862.50p 862.50p 0
25/10/2022 860.00p 877.90p 862.50p 862.50p 170
24/10/2022 860.00p 862.50p 840.50p 862.50p 750

*Close Price adjusted for both dividends and splits