Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/12/2020 790.00p 790.00p 790.00p 790.00p 555
23/12/2020 790.00p 772.50p 765.00p 772.50p 0
22/12/2020 790.00p 784.00p 765.00p 765.00p 12
21/12/2020 790.00p 790.00p 770.00p 770.00p 660
18/12/2020 785.00p 785.00p 761.60p 770.00p 930
17/12/2020 755.00p 770.00p 767.50p 767.50p 0
16/12/2020 755.00p 778.75p 764.62p 770.00p 174
15/12/2020 755.00p 778.75p 755.00p 765.00p 388
14/12/2020 785.00p 779.84p 770.00p 770.00p 639
11/12/2020 785.00p 784.51p 761.00p 770.00p 2827
10/12/2020 785.00p 785.00p 770.00p 770.00p 301
09/12/2020 785.00p 785.00p 758.15p 770.00p 1785
08/12/2020 785.00p 787.16p 763.00p 772.50p 2842
07/12/2020 755.00p 785.80p 755.00p 760.00p 1470
04/12/2020 755.00p 785.59p 765.00p 772.50p 1135
03/12/2020 755.00p 785.80p 755.00p 770.00p 282
02/12/2020 785.00p 785.00p 754.80p 770.00p 48421
01/12/2020 745.00p 775.00p 715.00p 757.50p 4788
30/11/2020 730.00p 733.15p 717.50p 717.50p 1681
27/11/2020 760.00p 760.00p 740.00p 740.00p 890
26/11/2020 720.00p 740.00p 713.43p 740.00p 3954
25/11/2020 690.00p 713.50p 688.25p 702.50p 16296
24/11/2020 650.00p 674.00p 657.50p 672.50p 527
23/11/2020 650.00p 673.75p 648.75p 662.50p 2258
20/11/2020 650.00p 660.00p 644.00p 655.00p 3459
19/11/2020 625.00p 632.00p 625.00p 630.00p 6820
18/11/2020 650.00p 650.00p 620.00p 620.00p 5598
17/11/2020 650.00p 650.00p 640.00p 640.00p 731
16/11/2020 635.00p 643.50p 630.00p 630.00p 2635
13/11/2020 665.00p 643.33p 640.00p 640.00p 2
12/11/2020 665.00p 665.00p 620.00p 642.50p 6426
10/11/2020 645.00p 654.25p 640.00p 645.00p 5407
09/11/2020 620.00p 660.00p 611.00p 647.50p 7133
06/11/2020 620.00p 620.00p 612.50p 612.50p 519
05/11/2020 600.00p 625.00p 600.00p 610.00p 3461
04/11/2020 620.00p 625.00p 605.00p 607.50p 4158
03/11/2020 640.00p 651.85p 621.84p 627.50p 183
02/11/2020 620.00p 627.50p 615.00p 627.50p 3003
30/10/2020 635.00p 648.75p 627.10p 630.00p 303
29/10/2020 635.00p 665.80p 625.00p 635.00p 1918
28/10/2020 670.00p 670.00p 635.00p 640.00p 4418
27/10/2020 705.00p 723.25p 690.00p 690.00p 4061
26/10/2020 750.00p 730.00p 707.75p 730.00p 1170
23/10/2020 750.00p 745.00p 730.00p 730.00p 661
22/10/2020 750.00p 745.00p 730.00p 730.00p 561
21/10/2020 750.00p 730.00p 730.00p 730.00p 0
20/10/2020 750.00p 745.00p 730.00p 730.00p 482
19/10/2020 750.00p 735.00p 715.22p 735.00p 2806
16/10/2020 750.00p 750.00p 730.00p 730.00p 125
15/10/2020 750.00p 750.00p 730.00p 730.00p 502
14/10/2020 750.00p 750.00p 707.75p 740.00p 732
13/10/2020 745.00p 745.00p 730.00p 730.00p 611
12/10/2020 710.00p 735.00p 720.00p 720.00p 611
09/10/2020 710.00p 720.00p 710.00p 720.00p 500
08/10/2020 715.00p 722.50p 710.00p 722.50p 1952
07/10/2020 745.00p 745.00p 732.50p 732.50p 703
06/10/2020 720.00p 730.00p 727.50p 727.50p 0
05/10/2020 720.00p 772.75p 715.00p 730.00p 3893
02/10/2020 725.00p 742.50p 742.50p 742.50p 0
01/10/2020 725.00p 763.00p 725.00p 742.50p 2111
30/09/2020 770.00p 745.00p 745.00p 745.00p 0
29/09/2020 770.00p 745.00p 745.00p 745.00p 0
28/09/2020 770.00p 745.00p 727.36p 745.00p 1527
25/09/2020 770.00p 770.00p 757.50p 757.50p 379
24/09/2020 745.00p 757.50p 745.00p 745.00p 0
23/09/2020 745.00p 758.75p 741.00p 757.50p 2215
22/09/2020 765.00p 765.00p 740.00p 745.00p 2419
21/09/2020 770.00p 770.00p 733.00p 745.00p 1681
18/09/2020 740.00p 737.50p 733.00p 737.50p 1365
17/09/2020 740.00p 750.00p 725.00p 737.50p 1226
16/09/2020 720.00p 738.69p 720.00p 725.00p 1250
15/09/2020 690.00p 719.75p 690.00p 717.50p 2912
14/09/2020 655.00p 687.50p 681.20p 687.50p 1200
11/09/2020 655.00p 680.00p 655.00p 680.00p 284
10/09/2020 685.00p 672.50p 665.00p 672.50p 0
09/09/2020 685.00p 665.00p 655.72p 665.00p 521
08/09/2020 685.00p 690.15p 657.50p 657.50p 1300
07/09/2020 685.00p 685.00p 655.72p 657.50p 1889
04/09/2020 675.00p 678.60p 655.25p 657.50p 1871
03/09/2020 690.00p 690.00p 650.00p 660.00p 15965
02/09/2020 715.00p 702.50p 702.50p 702.50p 0
01/09/2020 715.00p 720.00p 695.40p 702.50p 1648
31/08/2020 715.00p 715.00p 710.00p 710.00p 1061
28/08/2020 715.00p 715.00p 710.00p 710.00p 1061
27/08/2020 710.00p 722.50p 722.50p 722.50p 0
26/08/2020 710.00p 722.50p 710.00p 722.50p 972
25/08/2020 710.00p 717.50p 705.00p 717.50p 2111
24/08/2020 705.00p 730.25p 712.50p 712.50p 317
21/08/2020 705.00p 710.00p 705.00p 710.00p 3195
20/08/2020 720.00p 743.75p 712.50p 712.50p 13
19/08/2020 720.00p 728.75p 722.50p 722.50p 1000
18/08/2020 720.00p 722.50p 722.50p 722.50p 0
17/08/2020 720.00p 722.50p 719.00p 722.50p 608
14/08/2020 720.00p 725.00p 720.00p 725.00p 1368
13/08/2020 720.00p 750.00p 720.00p 735.00p 1072
12/08/2020 755.00p 755.00p 723.50p 725.00p 1603
11/08/2020 755.00p 753.25p 723.50p 735.00p 415
10/08/2020 755.00p 755.00p 721.00p 722.50p 682
07/08/2020 715.00p 722.50p 722.50p 722.50p 0
06/08/2020 715.00p 741.00p 717.00p 722.50p 1464
05/08/2020 715.00p 722.50p 717.00p 722.50p 1280
04/08/2020 715.00p 722.50p 715.00p 722.50p 900
03/08/2020 715.00p 722.50p 722.50p 722.50p 0
31/07/2020 715.00p 755.00p 715.00p 722.50p 1064
30/07/2020 725.00p 735.00p 729.20p 735.00p 500
29/07/2020 725.00p 755.00p 725.00p 740.00p 2042
28/07/2020 740.00p 756.42p 729.20p 740.00p 5316
27/07/2020 785.00p 770.83p 740.90p 752.50p 117
24/07/2020 785.00p 772.85p 752.50p 752.50p 646
23/07/2020 785.00p 752.50p 752.50p 752.50p 0
22/07/2020 785.00p 785.15p 740.90p 752.50p 992
21/07/2020 752.50p 799.98p 746.20p 757.50p 1875
20/07/2020 795.00p 798.00p 748.60p 752.50p 3810
17/07/2020 795.00p 805.00p 795.00p 805.00p 1492
16/07/2020 805.00p 805.00p 802.20p 805.00p 67
15/07/2020 805.00p 852.00p 802.20p 805.00p 562
14/07/2020 805.00p 855.00p 805.00p 812.50p 2017
13/07/2020 840.00p 839.00p 809.00p 830.00p 1426
10/07/2020 840.00p 830.00p 814.20p 822.50p 1260
09/07/2020 840.00p 845.00p 808.68p 822.50p 780
08/07/2020 850.00p 831.25p 808.50p 812.50p 365
07/07/2020 850.00p 850.00p 805.00p 810.00p 660
06/07/2020 835.00p 837.50p 820.00p 820.00p 0
03/07/2020 835.00p 838.75p 835.00p 837.50p 1217
02/07/2020 835.00p 835.00p 800.70p 810.00p 2281
29/06/2020 815.00p 832.50p 815.00p 832.50p 2143
26/06/2020 820.00p 820.00p 817.50p 817.50p 372
25/06/2020 820.00p 832.63p 827.50p 827.50p 306
24/06/2020 820.00p 835.00p 819.00p 822.50p 14
23/06/2020 820.00p 835.00p 827.50p 835.00p 0
22/06/2020 820.00p 854.98p 827.50p 827.50p 11
19/06/2020 820.00p 852.00p 820.00p 835.00p 487
18/06/2020 820.00p 820.00p 820.00p 820.00p 100
17/06/2020 845.00p 835.00p 819.20p 835.00p 100
16/06/2020 845.00p 853.70p 832.50p 832.50p 2070
15/06/2020 810.00p 839.00p 810.00p 812.50p 3143
12/06/2020 815.00p 841.25p 820.01p 830.00p 218
11/06/2020 815.00p 830.00p 815.00p 830.00p 380
10/06/2020 830.00p 852.50p 830.00p 852.50p 800
09/06/2020 840.00p 889.50p 835.00p 842.50p 1274
08/06/2020 845.00p 894.50p 835.00p 850.00p 1418
05/06/2020 790.00p 894.50p 790.00p 870.00p 8793
04/06/2020 765.00p 771.02p 770.00p 770.00p 1000
03/06/2020 765.00p 787.50p 765.00p 770.00p 2836
02/06/2020 790.00p 795.00p 777.50p 777.50p 2615
01/06/2020 755.00p 762.50p 755.00p 762.50p 1041
01/06/2020 755.00p 762.50p 755.00p 762.50p 1041
01/06/2020 755.00p 762.50p 755.00p 762.50p 1041
01/06/2020 755.00p 762.50p 755.00p 762.50p 1041
27/05/2020 760.00p 770.00p 759.94p 762.50p 1507
26/05/2020 760.00p 760.00p 730.00p 740.00p 493
22/05/2020 740.00p 755.00p 700.00p 740.00p 4522
21/05/2020 815.00p 815.00p 747.50p 747.50p 4985
20/05/2020 795.00p 811.25p 782.50p 782.50p 242
19/05/2020 795.00p 807.00p 780.00p 787.50p 1789
18/05/2020 765.00p 807.00p 765.00p 772.50p 1207
15/05/2020 790.00p 809.00p 790.00p 792.50p 1570
14/05/2020 790.00p 835.10p 772.50p 772.50p 1001
13/05/2020 800.00p 835.10p 812.50p 812.50p 59
12/05/2020 800.00p 840.00p 800.00p 812.50p 470
11/05/2020 845.00p 845.00p 816.50p 822.50p 1382
07/05/2020 840.00p 861.00p 827.50p 827.50p 1791
06/05/2020 885.00p 910.00p 845.00p 855.00p 9198
05/05/2020 975.00p 975.00p 900.00p 900.00p 3021
04/05/2020 955.00p 944.75p 920.00p 920.00p 950
01/05/2020 955.00p 962.50p 926.05p 930.00p 757
30/04/2020 955.00p 993.50p 950.00p 962.50p 1068
29/04/2020 950.00p 962.50p 950.00p 962.50p 239
28/04/2020 1,000.00p 982.00p 950.01p 962.50p 1163
27/04/2020 1,000.00p 962.50p 962.50p 962.50p 0
24/04/2020 1,000.00p 1,000.00p 962.50p 962.50p 845
23/04/2020 1,020.00p 1,050.00p 1,008.00p 1,015.00p 328
22/04/2020 1,020.00p 1,048.75p 1,000.00p 1,015.00p 6949
21/04/2020 935.00p 1,000.00p 933.74p 985.00p 2826
20/04/2020 960.00p 962.50p 912.00p 962.50p 1492
17/04/2020 950.00p 959.99p 932.50p 932.50p 1
16/04/2020 950.00p 950.00p 917.50p 917.50p 100
15/04/2020 890.00p 949.99p 925.00p 925.00p 123
14/04/2020 890.00p 903.25p 890.00p 890.00p 183
09/04/2020 900.00p 949.99p 920.00p 920.00p 615
08/04/2020 900.00p 925.00p 900.00p 925.00p 326
07/04/2020 855.00p 940.00p 855.00p 932.50p 4100
06/04/2020 765.00p 850.00p 740.00p 827.50p 6671
03/04/2020 720.00p 761.83p 732.50p 735.00p 1800
02/04/2020 720.00p 769.50p 720.00p 735.00p 429
01/04/2020 725.00p 771.84p 725.00p 732.50p 3227
31/03/2020 725.00p 783.40p 725.00p 757.50p 483
30/03/2020 790.00p 790.00p 750.00p 790.00p 2321
27/03/2020 720.00p 787.25p 720.00p 757.50p 23049
26/03/2020 710.00p 764.50p 730.00p 740.00p 1980
25/03/2020 710.00p 779.96p 710.00p 747.50p 5361
24/03/2020 660.00p 710.00p 650.00p 695.00p 4074
23/03/2020 620.00p 665.00p 620.00p 650.00p 15960
20/03/2020 645.00p 675.00p 625.00p 645.00p 50268
19/03/2020 625.00p 662.50p 600.00p 662.50p 8959
18/03/2020 680.00p 680.00p 625.00p 625.00p 3622
17/03/2020 840.00p 840.80p 690.00p 720.00p 12230
16/03/2020 960.00p 964.00p 860.00p 860.00p 7147
13/03/2020 960.00p 1,040.00p 960.00p 1,000.00p 589
12/03/2020 960.00p 985.00p 940.90p 985.00p 22417

*Close Price adjusted for both dividends and splits