Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
09/02/2024 1,020.00p 1,039.00p 1,020.00p 1,030.00p 1692
08/02/2024 1,030.00p 1,037.00p 960.00p 1,020.00p 205046
07/02/2024 960.00p 1,005.00p 995.00p 995.00p 0
06/02/2024 960.00p 1,005.00p 958.80p 1,005.00p 3084
05/02/2024 960.00p 990.00p 950.00p 990.00p 677
02/02/2024 960.00p 990.00p 950.00p 990.00p 45
01/02/2024 960.00p 990.00p 990.00p 990.00p 0
31/01/2024 960.00p 990.00p 960.00p 990.00p 1025
30/01/2024 960.00p 1,030.00p 951.00p 995.00p 4888
29/01/2024 960.00p 985.00p 965.40p 985.00p 14
26/01/2024 960.00p 990.00p 957.20p 990.00p 1064
25/01/2024 960.00p 990.00p 954.50p 990.00p 3307
24/01/2024 960.00p 970.00p 960.00p 970.00p 46
23/01/2024 975.00p 1,013.25p 950.00p 990.00p 12276
22/01/2024 1,000.00p 1,013.25p 997.50p 997.50p 36
19/01/2024 1,000.00p 1,020.75p 975.00p 1,007.50p 19318
18/01/2024 1,030.00p 1,010.00p 980.00p 1,010.00p 16000
17/01/2024 1,030.00p 1,002.50p 984.50p 1,002.50p 2800
16/01/2024 1,030.00p 1,002.50p 1,002.50p 1,002.50p 0
15/01/2024 1,030.00p 1,040.49p 1,001.65p 1,002.50p 1255
12/01/2024 1,030.00p 1,039.35p 1,007.50p 1,007.50p 264
11/01/2024 1,030.00p 1,002.50p 992.50p 992.50p 0
10/01/2024 1,030.00p 1,030.00p 995.00p 1,002.50p 6693
09/01/2024 1,010.00p 1,010.00p 975.00p 1,010.00p 2484
08/01/2024 1,020.00p 1,040.00p 984.51p 1,005.00p 641
05/01/2024 1,020.00p 1,038.00p 982.60p 1,005.00p 6746
04/01/2024 1,020.00p 1,005.00p 1,005.00p 1,005.00p 0
03/01/2024 1,020.00p 1,038.00p 982.60p 1,005.00p 987
02/01/2024 1,020.00p 1,029.50p 970.70p 1,005.00p 2271
29/12/2023 1,020.00p 1,005.00p 1,005.00p 1,005.00p 0
28/12/2023 1,020.00p 1,039.30p 970.00p 1,005.00p 2361
27/12/2023 1,020.00p 1,005.00p 978.40p 1,005.00p 42
22/12/2023 1,020.00p 1,005.00p 965.00p 1,005.00p 795
21/12/2023 1,020.00p 1,035.00p 976.30p 1,005.00p 4924
20/12/2023 1,020.00p 1,031.60p 982.00p 1,005.00p 2633
19/12/2023 1,020.00p 1,005.00p 1,002.50p 1,002.50p 0
18/12/2023 1,020.00p 1,005.00p 970.00p 1,005.00p 8581
15/12/2023 1,020.00p 1,038.60p 1,005.00p 1,005.00p 48
14/12/2023 1,020.00p 1,005.00p 970.00p 1,005.00p 1006
13/12/2023 1,020.00p 1,005.00p 992.40p 1,005.00p 203
12/12/2023 1,020.00p 1,040.00p 1,005.00p 1,005.00p 82
11/12/2023 1,020.00p 1,010.00p 999.20p 1,010.00p 111
08/12/2023 1,020.00p 1,040.00p 990.00p 1,012.50p 3257
07/12/2023 1,010.00p 1,020.00p 980.00p 1,000.00p 1996
06/12/2023 1,000.00p 980.00p 972.50p 980.00p 0
05/12/2023 1,000.00p 1,006.25p 972.50p 972.50p 70353
04/12/2023 975.00p 975.00p 967.50p 967.50p 1183
01/12/2023 950.00p 982.50p 975.00p 975.00p 0
30/11/2023 950.00p 982.50p 956.00p 982.50p 340
29/11/2023 950.00p 975.00p 956.00p 975.00p 412
28/11/2023 950.00p 985.00p 975.00p 975.00p 0
27/11/2023 950.00p 1,000.00p 985.00p 985.00p 1
24/11/2023 950.00p 983.60p 944.00p 970.00p 1153
23/11/2023 950.00p 935.00p 922.80p 935.00p 330
22/11/2023 950.00p 945.00p 930.00p 930.00p 10
21/11/2023 950.00p 950.00p 921.00p 930.00p 2413
20/11/2023 950.00p 950.00p 918.80p 930.00p 309
17/11/2023 935.00p 945.00p 930.00p 930.00p 983
16/11/2023 880.00p 935.00p 880.00p 910.00p 3890
15/11/2023 930.00p 935.00p 907.50p 907.50p 1271
14/11/2023 930.00p 905.00p 905.00p 905.00p 0
13/11/2023 930.00p 910.21p 905.00p 905.00p 439
10/11/2023 930.00p 907.50p 907.50p 907.50p 0
09/11/2023 930.00p 930.00p 907.50p 907.50p 164
08/11/2023 930.00p 892.50p 892.50p 892.50p 0
07/11/2023 930.00p 928.05p 892.50p 892.50p 567
06/11/2023 930.00p 909.10p 892.50p 892.50p 595
03/11/2023 930.00p 907.45p 875.00p 902.50p 649
02/11/2023 930.00p 902.50p 902.50p 902.50p 0
01/11/2023 930.00p 930.00p 902.50p 902.50p 55
31/10/2023 915.00p 929.45p 902.50p 902.50p 25
30/10/2023 915.00p 931.49p 875.00p 902.50p 964
27/10/2023 910.00p 915.00p 910.00p 915.00p 2750
26/10/2023 850.00p 885.00p 880.00p 880.00p 0
25/10/2023 850.00p 895.00p 850.00p 885.00p 700
24/10/2023 845.00p 890.00p 840.00p 877.50p 8058
23/10/2023 900.00p 927.00p 860.00p 877.50p 9764
20/10/2023 905.00p 935.00p 900.00p 932.50p 1460
19/10/2023 905.00p 910.00p 901.00p 905.00p 2273
18/10/2023 925.00p 954.00p 927.50p 927.50p 533
17/10/2023 925.00p 937.50p 937.50p 937.50p 0
16/10/2023 925.00p 937.50p 930.00p 937.50p 59936
13/10/2023 925.00p 954.00p 945.00p 945.00p 224
12/10/2023 925.00p 954.00p 945.00p 945.00p 340
11/10/2023 925.00p 959.00p 920.00p 945.00p 6751
10/10/2023 925.00p 950.00p 950.00p 950.00p 0
09/10/2023 925.00p 950.00p 925.00p 950.00p 339
06/10/2023 940.00p 960.00p 960.00p 960.00p 997
05/10/2023 940.00p 963.20p 942.00p 960.00p 276
04/10/2023 940.00p 965.00p 940.00p 965.00p 391
03/10/2023 950.00p 960.00p 940.40p 960.00p 56
02/10/2023 950.00p 965.00p 964.70p 965.00p 1000
29/09/2023 950.00p 965.00p 950.00p 965.00p 101
28/09/2023 950.00p 968.00p 931.00p 965.00p 698
27/09/2023 950.00p 955.00p 950.00p 955.00p 865
26/09/2023 940.00p 972.20p 951.00p 965.00p 1558
25/09/2023 940.00p 972.20p 940.00p 965.00p 695
22/09/2023 950.00p 967.00p 920.00p 942.50p 5232
21/09/2023 950.00p 980.00p 930.00p 950.00p 1728
20/09/2023 950.00p 955.00p 955.00p 955.00p 0
19/09/2023 950.00p 980.00p 930.00p 955.00p 108
18/09/2023 950.00p 964.00p 950.00p 955.00p 1537
15/09/2023 930.00p 955.00p 930.00p 955.00p 3104
14/09/2023 930.00p 980.00p 930.00p 955.00p 204
13/09/2023 970.00p 970.00p 955.00p 955.00p 12
12/09/2023 930.00p 950.00p 950.00p 950.00p 0
11/09/2023 930.00p 950.00p 930.00p 950.00p 102
08/09/2023 950.00p 950.00p 950.00p 950.00p 0
07/09/2023 950.00p 961.20p 950.00p 950.00p 51
06/09/2023 950.00p 955.00p 955.00p 955.00p 0
05/09/2023 950.00p 955.00p 950.00p 955.00p 0
04/09/2023 950.00p 980.00p 950.00p 950.00p 38
01/09/2023 930.00p 960.00p 960.00p 960.00p 0
31/08/2023 930.00p 960.80p 960.00p 960.00p 1000
30/08/2023 930.00p 950.00p 930.00p 950.00p 765
29/08/2023 940.00p 965.00p 919.12p 950.00p 6706
25/08/2023 950.00p 972.00p 910.00p 960.00p 5351
24/08/2023 940.00p 980.00p 940.00p 960.00p 5349
23/08/2023 960.00p 980.00p 960.00p 960.00p 49
22/08/2023 960.00p 971.00p 950.00p 960.00p 2094
21/08/2023 1,000.00p 974.00p 969.60p 970.00p 1566
18/08/2023 1,000.00p 1,020.00p 925.00p 960.00p 32515
17/08/2023 1,020.00p 1,050.00p 1,012.07p 1,040.00p 2427
16/08/2023 1,040.00p 1,100.00p 1,040.00p 1,040.00p 188
15/08/2023 1,040.00p 1,060.00p 1,050.00p 1,060.00p 96600
14/08/2023 1,040.00p 1,058.90p 1,040.00p 1,055.00p 7214
11/08/2023 1,110.00p 1,087.60p 1,075.00p 1,075.00p 13
10/08/2023 1,110.00p 1,075.00p 1,058.90p 1,075.00p 504
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

*Close Price adjusted for both dividends and splits