Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/02/2023 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
21/10/2022 860.00p 862.50p 841.05p 862.50p 708
20/10/2022 860.00p 894.40p 855.00p 862.50p 4475
19/10/2022 850.00p 859.00p 835.00p 835.00p 986
18/10/2022 820.00p 849.00p 809.00p 825.00p 965
17/10/2022 820.00p 850.00p 809.00p 830.00p 520
14/10/2022 820.00p 858.42p 805.50p 825.00p 3780
13/10/2022 820.00p 825.00p 820.00p 825.00p 676
12/10/2022 850.00p 848.40p 827.60p 840.00p 813
11/10/2022 850.00p 850.00p 820.00p 840.00p 2108
10/10/2022 810.00p 849.00p 810.00p 825.00p 1022
07/10/2022 835.00p 845.00p 817.00p 830.00p 3870
06/10/2022 780.00p 810.00p 792.50p 792.50p 128
05/10/2022 780.00p 829.70p 780.00p 800.00p 2406
04/10/2022 720.00p 770.00p 745.00p 745.00p 319
03/10/2022 720.00p 745.00p 716.00p 745.00p 2101
30/09/2022 670.00p 710.00p 670.00p 710.00p 12872
29/09/2022 730.00p 730.00p 625.00p 645.00p 8207
28/09/2022 765.00p 812.75p 740.00p 752.50p 6849
27/09/2022 810.00p 810.00p 785.00p 785.00p 1210
26/09/2022 800.00p 808.43p 790.00p 795.00p 5666
23/09/2022 840.00p 829.00p 800.21p 807.50p 153
22/09/2022 840.00p 835.00p 815.00p 815.00p 0
21/09/2022 840.00p 839.00p 835.00p 835.00p 100
20/09/2022 840.00p 830.00p 825.00p 830.00p 0
19/09/2022 840.00p 840.00p 825.00p 825.00p 92
16/09/2022 840.00p 840.00p 825.00p 825.00p 92
15/09/2022 855.00p 839.00p 832.50p 832.50p 100
14/09/2022 855.00p 832.50p 800.00p 832.50p 1745
13/09/2022 855.00p 859.00p 850.00p 850.00p 450
12/09/2022 855.00p 855.00p 845.00p 845.00p 455
09/09/2022 820.00p 849.00p 795.00p 847.50p 1985
08/09/2022 820.00p 820.00p 815.00p 815.00p 0
07/09/2022 820.00p 820.00p 792.95p 820.00p 2000
06/09/2022 820.00p 822.50p 800.00p 822.50p 1244
05/09/2022 820.00p 820.00p 800.00p 810.00p 800
02/09/2022 850.00p 875.00p 820.00p 842.50p 8749
01/09/2022 850.00p 875.00p 850.00p 875.00p 555
31/08/2022 865.00p 877.50p 855.03p 877.50p 150
30/08/2022 865.00p 900.00p 860.00p 877.50p 301
29/08/2022 865.00p 872.00p 865.00p 865.00p 610
26/08/2022 865.00p 872.00p 865.00p 865.00p 610
25/08/2022 865.00p 877.50p 877.50p 877.50p 0
24/08/2022 865.00p 885.00p 865.00p 877.50p 1489
23/08/2022 900.00p 895.00p 870.00p 895.00p 21717
22/08/2022 900.00p 922.00p 882.50p 882.50p 30
19/08/2022 900.00p 882.50p 871.65p 882.50p 470
18/08/2022 900.00p 900.00p 882.50p 882.50p 203
17/08/2022 900.00p 882.50p 881.00p 882.50p 1250
16/08/2022 900.00p 907.98p 882.50p 882.50p 1488
15/08/2022 900.00p 923.00p 877.00p 882.50p 2341
12/08/2022 900.00p 923.83p 895.00p 895.00p 108
11/08/2022 900.00p 924.37p 875.80p 882.50p 1059
10/08/2022 900.00p 905.00p 882.50p 882.50p 2671
09/08/2022 900.00p 925.00p 915.00p 915.00p 721
08/08/2022 900.00p 900.00p 882.50p 882.50p 1503
05/08/2022 900.00p 907.50p 891.00p 907.50p 1635
04/08/2022 870.00p 895.00p 895.00p 895.00p 0
03/08/2022 870.00p 955.00p 870.00p 895.00p 10020
02/08/2022 850.00p 900.00p 875.00p 890.00p 625
01/08/2022 850.00p 915.00p 885.00p 900.00p 331
29/07/2022 850.00p 899.00p 897.50p 897.50p 10
28/07/2022 850.00p 892.00p 850.00p 890.00p 6682
27/07/2022 860.00p 846.00p 822.50p 825.00p 18034
26/07/2022 860.00p 860.00p 830.00p 830.00p 2436
25/07/2022 845.00p 865.00p 845.00p 850.00p 3995
22/07/2022 845.00p 845.20p 835.00p 840.00p 10250
21/07/2022 850.00p 845.20p 812.00p 830.00p 1151
20/07/2022 850.00p 835.00p 810.00p 835.00p 1300
19/07/2022 850.00p 855.00p 835.00p 835.00p 765
18/07/2022 850.00p 855.00p 811.00p 837.50p 1278
15/07/2022 850.00p 840.00p 840.00p 840.00p 0
14/07/2022 850.00p 840.00p 840.00p 840.00p 0
13/07/2022 850.00p 847.50p 810.00p 840.00p 8451
12/07/2022 850.00p 850.00p 849.80p 850.00p 1001
11/07/2022 830.00p 850.00p 840.00p 840.00p 2
08/07/2022 830.00p 840.00p 840.00p 840.00p 0
07/07/2022 830.00p 849.80p 840.00p 840.00p 1
06/07/2022 830.00p 840.00p 835.00p 840.00p 0
05/07/2022 830.00p 835.00p 820.00p 835.00p 2771
04/07/2022 852.50p 855.00p 855.00p 855.00p 0
01/07/2022 852.50p 855.00p 855.00p 855.00p 0
30/06/2022 852.50p 855.00p 855.00p 855.00p 0
29/06/2022 852.50p 870.00p 841.00p 855.00p 1012
28/06/2022 835.00p 852.50p 841.00p 852.50p 1071
27/06/2022 835.00p 874.00p 855.00p 855.00p 560
24/06/2022 835.00p 855.00p 855.00p 855.00p 0
23/06/2022 835.00p 855.00p 835.00p 855.00p 4271
22/06/2022 855.00p 889.65p 855.00p 855.00p 305
21/06/2022 855.00p 870.00p 870.00p 870.00p 0
20/06/2022 855.00p 890.00p 840.00p 870.00p 2134
17/06/2022 880.00p 881.00p 880.00p 880.00p 1000
16/06/2022 900.00p 900.00p 885.00p 890.00p 3001
15/06/2022 880.00p 900.00p 880.00p 890.00p 129
14/06/2022 900.00p 918.00p 886.75p 890.00p 553
13/06/2022 900.00p 918.00p 850.00p 900.00p 12608
10/06/2022 925.00p 950.00p 910.00p 950.00p 1994
09/06/2022 935.00p 952.50p 952.50p 952.50p 0
08/06/2022 935.00p 952.50p 935.00p 952.50p 1000
07/06/2022 935.00p 950.00p 920.00p 950.00p 1940
06/06/2022 945.00p 977.20p 939.50p 960.00p 646
03/06/2022 945.00p 977.50p 935.53p 960.00p 1289
02/06/2022 945.00p 977.50p 935.53p 960.00p 1289
01/06/2022 945.00p 977.50p 935.53p 960.00p 1289
31/05/2022 945.00p 976.34p 925.00p 960.00p 1783
30/05/2022 945.00p 985.00p 970.00p 970.00p 5
27/05/2022 945.00p 967.50p 941.09p 967.50p 3285
26/05/2022 925.00p 970.00p 970.00p 970.00p 0
25/05/2022 925.00p 970.00p 948.00p 970.00p 105
24/05/2022 925.00p 927.50p 912.00p 927.50p 582
23/05/2022 925.00p 950.00p 927.50p 927.50p 200
20/05/2022 925.00p 949.00p 905.00p 937.50p 68
19/05/2022 910.00p 937.50p 937.50p 937.50p 0
18/05/2022 910.00p 949.00p 909.00p 937.50p 773
17/05/2022 900.00p 909.00p 895.00p 895.00p 108
16/05/2022 900.00p 909.00p 895.00p 895.00p 138
13/05/2022 900.00p 909.00p 877.00p 892.50p 822
12/05/2022 900.00p 885.00p 865.00p 885.00p 683
11/05/2022 900.00p 909.00p 860.00p 885.00p 10664
10/05/2022 890.00p 885.00p 865.00p 885.00p 1067
09/05/2022 890.00p 910.00p 862.50p 885.00p 4434
06/05/2022 910.00p 969.80p 890.00p 890.00p 2072

*Close Price adjusted for both dividends and splits