Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
08/10/2021 885.00p 917.50p 898.00p 917.50p 342
07/10/2021 885.00p 950.00p 885.00p 917.50p 2568
06/10/2021 885.00p 930.00p 896.20p 905.00p 1170
05/10/2021 885.00p 925.00p 885.00p 902.50p 350
04/10/2021 910.00p 910.00p 892.50p 897.50p 520
01/10/2021 885.00p 950.00p 885.00p 890.00p 3113
30/09/2021 965.00p 965.00p 927.50p 927.50p 447
29/09/2021 905.00p 965.07p 896.71p 927.50p 6450
28/09/2021 905.00p 969.35p 905.00p 930.00p 728
27/09/2021 970.00p 970.00p 935.00p 935.00p 134
24/09/2021 970.00p 970.00p 933.00p 935.00p 646
23/09/2021 970.00p 935.00p 900.00p 935.00p 72
22/09/2021 970.00p 970.00p 935.00p 935.00p 231
21/09/2021 965.00p 960.25p 935.00p 935.00p 200
20/09/2021 965.00p 970.00p 900.00p 935.00p 1102
17/09/2021 965.00p 935.00p 935.00p 935.00p 0
16/09/2021 965.00p 965.00p 925.00p 935.00p 5068
15/09/2021 930.00p 965.60p 929.00p 947.50p 1162
14/09/2021 970.00p 970.00p 936.00p 947.50p 517
13/09/2021 965.00p 969.60p 947.50p 947.50p 727
10/09/2021 965.00p 970.00p 947.50p 947.50p 211
09/09/2021 930.00p 965.00p 945.00p 945.00p 126
08/09/2021 930.00p 950.00p 930.00p 945.00p 861
07/09/2021 1,020.00p 1,010.00p 960.00p 960.00p 501
06/09/2021 1,020.00p 1,020.00p 960.00p 982.50p 1368
03/09/2021 980.00p 1,000.00p 977.50p 977.50p 894
02/09/2021 990.00p 1,040.00p 980.00p 1,015.00p 3
01/09/2021 990.00p 1,029.55p 985.06p 1,015.00p 728
31/08/2021 990.00p 1,028.60p 1,015.00p 1,015.00p 30
30/08/2021 990.00p 1,033.60p 990.00p 1,015.00p 5408
27/08/2021 990.00p 1,033.60p 990.00p 1,015.00p 5408
26/08/2021 990.00p 1,030.00p 955.75p 965.00p 3631
25/08/2021 1,020.00p 1,030.00p 1,010.00p 1,010.00p 543
24/08/2021 1,020.00p 1,050.00p 995.00p 1,025.00p 1092
23/08/2021 1,020.00p 1,043.87p 1,020.00p 1,020.00p 1000
20/08/2021 1,020.00p 1,070.00p 996.30p 1,030.00p 1528
19/08/2021 995.00p 1,070.00p 995.00p 1,030.00p 4184
18/08/2021 1,080.00p 1,050.00p 1,030.00p 1,030.00p 3121
17/08/2021 1,080.00p 1,070.00p 1,025.00p 1,025.00p 5674
16/08/2021 1,080.00p 1,080.00p 1,042.00p 1,055.00p 1518
13/08/2021 1,070.00p 1,070.00p 1,040.00p 1,050.00p 830
12/08/2021 1,070.00p 1,070.00p 1,035.00p 1,035.00p 2471
11/08/2021 995.00p 1,070.00p 1,030.00p 1,030.00p 1382
10/08/2021 995.00p 1,065.16p 995.00p 1,030.00p 4551
09/08/2021 1,000.00p 1,030.00p 999.55p 1,025.00p 2423
06/08/2021 975.00p 998.75p 976.60p 985.00p 646
05/08/2021 975.00p 998.50p 985.00p 985.00p 49
04/08/2021 975.00p 990.00p 974.95p 990.00p 3657
03/08/2021 995.00p 1,010.00p 945.00p 980.00p 5012
02/08/2021 1,030.00p 1,010.00p 1,005.00p 1,005.00p 0
30/07/2021 1,030.00p 1,072.30p 995.00p 1,010.00p 3216
29/07/2021 1,060.00p 1,060.00p 1,000.00p 1,035.00p 1837
28/07/2021 1,030.00p 1,057.50p 1,035.00p 1,035.00p 400
27/07/2021 1,030.00p 1,030.00p 1,010.00p 1,025.00p 3889
26/07/2021 1,020.00p 1,020.00p 971.75p 992.50p 579
23/07/2021 1,000.00p 1,000.00p 960.00p 990.00p 1339
22/07/2021 950.00p 999.10p 950.00p 962.50p 327
21/07/2021 970.00p 992.20p 958.00p 975.00p 5037
20/07/2021 995.00p 995.00p 962.50p 962.50p 3891
19/07/2021 1,000.00p 957.10p 955.00p 955.00p 176
16/07/2021 1,000.00p 1,000.00p 959.40p 1,000.00p 189
15/07/2021 975.00p 993.75p 970.00p 985.00p 1247
14/07/2021 1,010.00p 1,010.00p 987.50p 987.50p 537
13/07/2021 1,040.00p 1,036.40p 1,010.00p 1,030.00p 2567
12/07/2021 1,040.00p 1,040.00p 1,030.00p 1,030.00p 1059
09/07/2021 1,040.00p 1,060.00p 1,040.00p 1,060.00p 261
08/07/2021 1,030.00p 1,064.00p 1,032.50p 1,050.00p 311
07/07/2021 1,030.00p 1,070.00p 1,030.00p 1,050.00p 1521
06/07/2021 1,020.00p 1,080.00p 1,020.00p 1,050.00p 1432
05/07/2021 1,040.00p 1,045.00p 1,030.00p 1,045.00p 1540
02/07/2021 1,010.00p 995.00p 980.00p 995.00p 0
01/07/2021 1,010.00p 1,010.00p 980.00p 980.00p 563
30/06/2021 1,010.00p 1,020.00p 995.00p 995.00p 2276
29/06/2021 1,080.00p 1,030.00p 1,012.00p 1,030.00p 468
28/06/2021 1,080.00p 1,080.00p 1,010.00p 1,010.00p 2287
25/06/2021 1,000.00p 1,000.00p 1,000.00p 1,000.00p 2
24/06/2021 1,080.00p 1,080.00p 1,010.00p 1,040.00p 297
23/06/2021 1,030.00p 1,077.50p 1,030.00p 1,050.00p 1837
22/06/2021 1,060.00p 1,060.00p 1,027.50p 1,040.00p 2365
21/06/2021 1,030.00p 1,050.00p 1,010.00p 1,050.00p 4775
18/06/2021 1,030.00p 1,030.00p 1,002.50p 1,002.50p 564
17/06/2021 1,030.00p 1,005.00p 1,000.00p 1,000.00p 0
16/06/2021 1,030.00p 1,030.00p 1,001.00p 1,005.00p 3517
15/06/2021 1,000.00p 1,037.75p 995.00p 995.00p 3679
14/06/2021 990.00p 1,000.00p 961.00p 990.00p 6771
11/06/2021 985.00p 990.00p 955.00p 955.00p 7495
10/06/2021 920.00p 976.00p 913.50p 947.50p 1621
09/06/2021 950.00p 980.00p 950.00p 952.50p 2124
08/06/2021 965.00p 1,025.45p 930.00p 952.50p 13015
07/06/2021 1,000.00p 1,000.00p 980.00p 1,000.00p 416
04/06/2021 1,030.00p 1,030.00p 1,000.00p 1,020.00p 405
03/06/2021 1,030.00p 1,040.00p 1,026.85p 1,040.00p 329
02/06/2021 1,030.00p 1,030.05p 1,010.00p 1,010.00p 3136
01/06/2021 1,060.00p 1,045.00p 1,045.00p 1,045.00p 0
31/05/2021 1,060.00p 1,070.00p 1,045.00p 1,045.00p 3270
28/05/2021 1,060.00p 1,070.00p 1,045.00p 1,045.00p 3270
27/05/2021 1,040.00p 1,054.00p 1,030.00p 1,045.00p 2401
26/05/2021 1,020.00p 1,060.00p 1,019.00p 1,060.00p 2416
25/05/2021 1,060.00p 1,060.00p 1,000.00p 1,010.00p 9361
24/05/2021 1,080.00p 1,105.00p 1,070.00p 1,080.00p 6416
21/05/2021 1,080.00p 1,100.00p 1,080.00p 1,100.00p 960
20/05/2021 1,080.00p 1,105.00p 1,070.05p 1,095.00p 836
19/05/2021 1,090.00p 1,110.00p 1,090.00p 1,100.00p 3944
18/05/2021 1,100.00p 1,110.00p 1,093.90p 1,105.00p 2017
17/05/2021 1,100.00p 1,125.00p 1,110.00p 1,125.00p 366
14/05/2021 1,100.00p 1,125.00p 1,110.00p 1,125.00p 163
13/05/2021 1,100.00p 1,157.00p 1,100.00p 1,130.00p 1095
12/05/2021 1,120.00p 1,153.40p 1,120.00p 1,135.00p 2104
11/05/2021 1,070.00p 1,120.00p 1,070.00p 1,105.00p 2158
10/05/2021 1,120.00p 1,119.89p 1,077.50p 1,100.00p 444
07/05/2021 1,120.00p 1,117.50p 1,077.88p 1,100.00p 1289
06/05/2021 1,120.00p 1,120.00p 1,100.00p 1,100.00p 578
05/05/2021 1,070.00p 1,100.00p 1,070.00p 1,100.00p 2071
04/05/2021 1,110.00p 1,115.00p 1,100.00p 1,115.00p 2470
03/05/2021 1,140.00p 1,155.00p 1,120.00p 1,155.00p 3475
30/04/2021 1,140.00p 1,155.00p 1,120.00p 1,155.00p 3475
29/04/2021 1,130.00p 1,152.00p 1,130.00p 1,150.00p 1613
28/04/2021 1,130.00p 1,158.00p 1,120.00p 1,150.00p 6220
27/04/2021 1,130.00p 1,170.00p 1,130.00p 1,155.00p 5126
26/04/2021 1,160.00p 1,170.50p 1,155.00p 1,155.00p 617
23/04/2021 1,160.00p 1,180.00p 1,120.06p 1,150.00p 3381
22/04/2021 1,110.00p 1,160.00p 1,099.94p 1,140.00p 6741
21/04/2021 1,110.00p 1,110.00p 1,057.87p 1,075.00p 5221
20/04/2021 1,160.00p 1,174.00p 1,130.00p 1,145.00p 5280
19/04/2021 1,140.00p 1,190.00p 1,140.00p 1,160.00p 3570
16/04/2021 1,150.00p 1,189.94p 1,140.00p 1,160.00p 6765
15/04/2021 1,180.00p 1,180.00p 1,160.50p 1,165.00p 3652
14/04/2021 1,180.00p 1,190.00p 1,173.50p 1,175.00p 8158
13/04/2021 1,180.00p 1,190.00p 1,150.00p 1,175.00p 5693
12/04/2021 1,120.00p 1,145.00p 1,100.00p 1,145.00p 6937
09/04/2021 1,080.00p 1,129.98p 1,066.00p 1,100.00p 5840

*Close Price adjusted for both dividends and splits