Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
24/05/2024 965.00p 965.00p 921.00p 940.00p 1777
23/05/2024 965.00p 960.00p 937.00p 937.50p 1939
22/05/2024 965.00p 975.00p 887.34p 912.50p 8493
21/05/2024 980.00p 998.00p 914.95p 952.50p 9059
20/05/2024 980.00p 1,026.80p 980.00p 1,010.00p 1088
17/05/2024 1,040.00p 1,040.00p 983.00p 1,010.00p 1549
16/05/2024 990.00p 1,017.85p 980.00p 1,010.00p 3044
15/05/2024 990.00p 1,025.00p 1,025.00p 1,025.00p 0
14/05/2024 990.00p 1,036.95p 1,003.32p 1,025.00p 1047
13/05/2024 990.00p 1,043.10p 1,003.00p 1,027.50p 913
10/05/2024 990.00p 1,025.00p 990.00p 1,025.00p 70
09/05/2024 1,030.00p 1,045.14p 1,025.00p 1,025.00p 95
08/05/2024 1,030.00p 1,027.50p 1,025.00p 1,025.00p 0
07/05/2024 1,030.00p 1,027.50p 1,027.50p 1,027.50p 0
03/05/2024 1,030.00p 1,030.00p 992.08p 1,027.50p 4467
02/05/2024 1,000.00p 1,031.85p 1,000.00p 1,027.50p 766
01/05/2024 1,020.00p 1,072.00p 998.93p 1,022.50p 4615
30/04/2024 1,100.00p 1,060.00p 1,060.00p 1,060.00p 0
29/04/2024 1,100.00p 1,061.14p 1,024.00p 1,060.00p 30485
26/04/2024 1,100.00p 1,068.00p 1,030.00p 1,065.00p 916
25/04/2024 1,100.00p 1,077.33p 1,040.00p 1,075.00p 1114
24/04/2024 1,100.00p 1,079.00p 1,040.60p 1,070.00p 1717
23/04/2024 1,100.00p 1,065.00p 1,053.13p 1,065.00p 1480
22/04/2024 1,100.00p 1,090.00p 1,053.13p 1,065.00p 1048
19/04/2024 1,100.00p 1,065.00p 1,058.37p 1,065.00p 315
18/04/2024 1,100.00p 1,075.00p 1,055.00p 1,075.00p 2839
17/04/2024 1,100.00p 1,139.20p 1,098.00p 1,100.00p 881
16/04/2024 1,090.00p 1,139.20p 1,100.00p 1,100.00p 1030
15/04/2024 1,090.00p 1,127.00p 1,060.00p 1,100.00p 1527
12/04/2024 1,090.00p 1,139.30p 1,060.00p 1,100.00p 1690
11/04/2024 1,090.00p 1,130.00p 1,060.00p 1,105.00p 3703
10/04/2024 1,030.00p 1,089.40p 1,039.00p 1,055.00p 910
09/04/2024 1,030.00p 1,066.60p 1,038.00p 1,060.00p 1068
08/04/2024 1,030.00p 1,060.00p 1,055.00p 1,060.00p 0
05/04/2024 1,030.00p 1,086.50p 1,055.00p 1,055.00p 106
04/04/2024 1,030.00p 1,090.00p 1,055.00p 1,055.00p 2862
03/04/2024 1,030.00p 1,063.00p 1,022.50p 1,045.00p 4503
02/04/2024 1,030.00p 1,070.00p 1,020.00p 1,045.00p 4995
28/03/2024 1,090.00p 1,130.00p 1,050.00p 1,080.00p 10346
27/03/2024 1,050.00p 1,089.50p 1,040.00p 1,065.00p 1677
26/03/2024 1,050.00p 1,066.00p 1,050.00p 1,065.00p 857
25/03/2024 1,040.00p 1,100.00p 1,055.00p 1,065.00p 4656
22/03/2024 1,040.00p 1,066.00p 1,055.00p 1,065.00p 6721
21/03/2024 1,040.00p 1,089.60p 1,065.00p 1,065.00p 897
20/03/2024 1,040.00p 1,065.00p 1,040.00p 1,065.00p 641
19/03/2024 1,040.00p 1,090.00p 1,040.00p 1,065.00p 2
18/03/2024 1,040.00p 1,088.00p 1,040.00p 1,065.00p 368
15/03/2024 1,040.00p 1,088.00p 1,051.00p 1,065.00p 473
14/03/2024 1,040.00p 1,089.00p 1,040.00p 1,065.00p 4261
13/03/2024 1,040.00p 1,084.00p 1,052.00p 1,070.00p 3963
12/03/2024 1,040.00p 1,065.00p 1,040.00p 1,065.00p 1100
11/03/2024 1,040.00p 1,080.00p 1,021.20p 1,055.00p 26187
08/03/2024 1,040.00p 1,080.00p 1,020.20p 1,050.00p 2416
07/03/2024 1,030.00p 1,060.00p 1,060.00p 1,060.00p 971
06/03/2024 1,030.00p 1,065.17p 1,055.00p 1,065.00p 281
05/03/2024 1,030.00p 1,055.00p 1,030.00p 1,055.00p 2
04/03/2024 1,020.00p 1,065.00p 1,055.00p 1,065.00p 0
01/03/2024 1,020.00p 1,060.00p 1,055.00p 1,055.00p 0
29/02/2024 1,020.00p 1,060.20p 1,020.00p 1,060.00p 211
28/02/2024 1,020.00p 1,060.00p 1,020.00p 1,060.00p 50
27/02/2024 1,020.00p 1,060.00p 1,060.00p 1,060.00p 0
26/02/2024 1,020.00p 1,062.29p 1,020.00p 1,060.00p 433
23/02/2024 1,020.00p 1,100.00p 1,020.00p 1,065.00p 260
22/02/2024 1,010.00p 1,079.20p 1,030.70p 1,065.00p 2686
21/02/2024 1,010.00p 1,082.40p 1,020.80p 1,060.00p 4527
20/02/2024 1,010.00p 1,062.00p 1,010.00p 1,055.00p 3932
19/02/2024 1,020.00p 1,062.00p 1,010.00p 1,020.00p 1936
16/02/2024 1,040.00p 1,050.00p 1,015.00p 1,050.00p 10779
15/02/2024 1,000.00p 1,038.00p 1,012.00p 1,020.00p 8803
14/02/2024 1,000.00p 1,038.00p 1,020.00p 1,020.00p 819
13/02/2024 1,000.00p 1,038.00p 1,000.00p 1,020.00p 928
12/02/2024 1,020.00p 1,037.50p 1,000.00p 1,020.00p 1380

*Close Price adjusted for both dividends and splits