Arbuthnot Banking Group PLC ARBB
LSE · United Kingdom · Finance
GBp 785.00-15.00 (-1.88%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 785.00 | -1.88% | GBp 815.00 | GBp 815.00 | GBp 785.00 | 33.01K |
| 2026-09-30 | GBp 800.00 | -0.62% | GBp 785.00 | GBp 810.00 | GBp 785.00 | 17.85K |
| 2026-09-29 | GBp 805.00 | 0.00% | GBp 785.00 | GBp 815.00 | GBp 785.00 | 45.88K |
| 2026-09-28 | GBp 805.00 | +0.63% | GBp 790.00 | GBp 815.00 | GBp 790.00 | 8.10K |
| 2026-09-25 | GBp 800.00 | +0.63% | GBp 790.00 | GBp 815.00 | GBp 775.00 | 11.65K |
| 2026-09-24 | GBp 795.00 | -1.24% | GBp 810.00 | GBp 815.00 | GBp 775.00 | 25.44K |
| 2026-09-23 | GBp 805.00 | +1.26% | GBp 775.00 | GBp 810.00 | GBp 770.00 | 86.75K |
| 2026-09-22 | GBp 795.00 | +4.61% | GBp 795.00 | GBp 805.00 | GBp 755.00 | 29.44K |
| 2026-09-21 | GBp 760.00 | -4.40% | GBp 760.00 | GBp 815.00 | GBp 759.60 | 11.56K |
| 2026-09-18 | GBp 795.00 | +0.95% | GBp 780.00 | GBp 810.00 | GBp 760.00 | 7.65K |
| 2026-09-17 | GBp 787.50 | +0.96% | GBp 765.00 | GBp 810.00 | GBp 765.00 | 6.47K |
| 2026-09-16 | GBp 780.00 | -1.27% | GBp 765.00 | GBp 815.00 | GBp 760.00 | 20.17K |
| 2026-09-15 | GBp 790.00 | 0.00% | GBp 805.00 | GBp 815.00 | GBp 790.00 | 890 |
| 2026-09-14 | GBp 790.00 | +1.28% | GBp 785.00 | GBp 810.00 | GBp 775.00 | 30.67K |
| 2026-09-11 | GBp 780.00 | -0.64% | GBp 770.00 | GBp 815.00 | GBp 760.00 | 90.36K |
| 2026-09-10 | GBp 785.00 | +1.29% | GBp 785.00 | GBp 820.00 | GBp 770.00 | 1.75K |
| 2026-09-09 | GBp 775.00 | -3.13% | GBp 805.00 | GBp 820.00 | GBp 770.00 | 3.59K |
| 2026-09-08 | GBp 800.00 | 0.00% | GBp 770.00 | GBp 820.00 | GBp 770.00 | 26.78K |
| 2026-09-07 | GBp 800.00 | 0.00% | GBp 800.00 | GBp 815.00 | GBp 780.00 | 22.31K |
| 2026-09-04 | GBp 800.00 | +0.63% | GBp 805.00 | GBp 820.00 | GBp 772.41 | 7.16K |
| 2026-09-03 | GBp 795.00 | +0.63% | GBp 775.00 | GBp 815.00 | GBp 775.00 | 6.77K |
| 2026-09-02 | GBp 790.00 | -1.25% | GBp 780.00 | GBp 820.00 | GBp 780.00 | 8.96K |
| 2026-09-01 | GBp 800.00 | +0.63% | GBp 780.00 | GBp 820.00 | GBp 780.00 | 8.44K |
| 2026-08-28 | GBp 795.00 | -1.85% | GBp 770.00 | GBp 820.00 | GBp 770.00 | 74.29K |
| 2026-08-27 | GBp 810.00 | -1.22% | GBp 805.00 | GBp 820.00 | GBp 785.00 | 16.76K |
| 2026-08-26 | GBp 820.00 | 0.00% | GBp 825.00 | GBp 830.00 | GBp 810.00 | 37.84K |
| 2026-08-25 | GBp 820.00 | 0.00% | GBp 825.00 | GBp 830.00 | GBp 805.00 | 32.27K |
| 2026-08-24 | GBp 820.00 | +2.50% | GBp 820.00 | GBp 830.00 | GBp 800.00 | 56.89K |
| 2026-08-21 | GBp 800.00 | -2.44% | GBp 800.00 | GBp 830.00 | GBp 800.00 | 4.82K |
| 2026-08-20 | GBp 820.00 | 0.00% | GBp 825.00 | GBp 830.00 | GBp 790.00 | 11.97K |
| 2026-08-19 | GBp 820.00 | +0.61% | GBp 825.00 | GBp 830.00 | GBp 790.00 | 10.76K |
| 2026-08-18 | GBp 815.00 | -1.81% | GBp 780.00 | GBp 830.00 | GBp 780.00 | 21.16K |
| 2026-08-17 | GBp 830.00 | 0.00% | GBp 825.00 | GBp 830.00 | GBp 799.36 | 17.74K |
| 2026-08-14 | GBp 830.00 | +5.06% | GBp 810.00 | GBp 830.00 | GBp 780.00 | 140.79K |
| 2026-08-13 | GBp 790.00 | -4.82% | GBp 825.00 | GBp 855.00 | GBp 765.00 | 221.59K |
| 2026-08-12 | GBp 830.00 | +2.47% | GBp 835.00 | GBp 855.00 | GBp 825.00 | 16.05K |
| 2026-08-11 | GBp 810.00 | -2.41% | GBp 830.00 | GBp 855.00 | GBp 810.00 | 4.08K |
| 2026-08-10 | GBp 830.00 | -0.30% | GBp 845.00 | GBp 855.00 | GBp 810.00 | 11.87K |
| 2026-08-07 | GBp 832.50 | -0.60% | GBp 855.00 | GBp 855.00 | GBp 825.30 | 39.57K |
| 2026-08-06 | GBp 837.50 | +0.90% | GBp 830.00 | GBp 855.00 | GBp 826.20 | 33.35K |
| 2026-08-05 | GBp 830.00 | -0.60% | GBp 835.00 | GBp 860.00 | GBp 800.00 | 33.52K |
| 2026-08-04 | GBp 835.00 | +0.60% | GBp 825.00 | GBp 840.00 | GBp 815.00 | 17.55K |
| 2026-08-03 | GBp 830.00 | -1.19% | GBp 840.00 | GBp 875.00 | GBp 825.00 | 16.69K |
| 2026-07-31 | GBp 840.00 | 0.00% | GBp 830.00 | GBp 880.00 | GBp 825.00 | 4.92K |
| 2026-07-30 | GBp 840.00 | +1.20% | GBp 830.00 | GBp 875.00 | GBp 825.75 | 45.15K |
| 2026-07-29 | GBp 830.00 | 0.00% | GBp 825.00 | GBp 860.00 | GBp 825.00 | 37.60K |
| 2026-07-28 | GBp 830.00 | -1.19% | GBp 840.00 | GBp 875.00 | GBp 810.00 | 4.03K |
| 2026-07-27 | GBp 840.00 | +1.51% | GBp 825.00 | GBp 877.90 | GBp 810.00 | 17.00K |
| 2026-07-24 | GBp 827.50 | -0.30% | GBp 875.00 | GBp 875.00 | GBp 810.00 | 24.86K |
| 2026-07-23 | GBp 830.00 | 0.00% | GBp 825.00 | GBp 880.00 | GBp 820.00 | 12.73K |
| 2026-07-22 | GBp 830.00 | 0.00% | GBp 830.00 | GBp 850.00 | GBp 816.00 | 23.41K |
| 2026-07-21 | GBp 830.00 | 0.00% | GBp 850.00 | GBp 875.70 | GBp 824.55 | 79.57K |
| 2026-07-20 | GBp 830.00 | -0.60% | GBp 830.00 | GBp 850.00 | GBp 830.00 | 3.35K |
| 2026-07-17 | GBp 835.00 | +0.60% | GBp 850.00 | GBp 850.00 | GBp 810.00 | 1.74K |
| 2026-07-16 | GBp 830.00 | 0.00% | GBp 835.00 | GBp 840.00 | GBp 810.00 | 6.29K |
| 2026-07-15 | GBp 830.00 | -0.60% | GBp 830.00 | GBp 850.00 | GBp 810.00 | 65.89K |
| 2026-07-14 | GBp 835.00 | +1.83% | GBp 815.00 | GBp 850.00 | GBp 799.00 | 193.77K |
| 2026-07-13 | GBp 820.00 | 0.00% | GBp 815.00 | GBp 825.00 | GBp 805.00 | 19.95K |
| 2026-07-10 | GBp 820.00 | +0.61% | GBp 820.00 | GBp 820.00 | GBp 810.00 | 6.50K |
| 2026-07-09 | GBp 815.00 | 0.00% | GBp 820.00 | GBp 825.00 | GBp 814.85 | 8.10K |
| 2026-07-08 | GBp 815.00 | -0.61% | GBp 820.00 | GBp 820.00 | GBp 809.80 | 352 |
| 2026-07-07 | GBp 820.00 | 0.00% | GBp 820.00 | GBp 850.00 | GBp 815.00 | 7.32K |
| 2026-07-06 | GBp 820.00 | +0.61% | GBp 820.00 | GBp 850.00 | GBp 815.00 | 2.42K |
| 2026-07-03 | GBp 815.00 | -1.21% | GBp 825.00 | GBp 825.00 | GBp 800.00 | 4.55K |
| 2026-07-02 | GBp 825.00 | +0.61% | GBp 815.00 | GBp 830.00 | GBp 805.00 | 11.52K |
| 2026-07-01 | GBp 820.00 | -1.80% | GBp 830.00 | GBp 850.00 | GBp 805.00 | 8.10K |
| 2026-06-30 | GBp 835.00 | +1.83% | GBp 845.00 | GBp 850.00 | GBp 810.00 | 7.54K |
| 2026-06-29 | GBp 820.00 | -1.50% | GBp 810.00 | GBp 850.00 | GBp 810.00 | 24.51K |
| 2026-06-26 | GBp 832.50 | +0.30% | GBp 850.00 | GBp 850.00 | GBp 810.00 | 14.11K |
| 2026-06-25 | GBp 830.00 | -1.19% | GBp 838.00 | GBp 850.00 | GBp 822.00 | 3.03K |
| 2026-06-24 | GBp 840.00 | -1.18% | GBp 840.00 | GBp 850.00 | GBp 805.00 | 948 |
| 2026-06-23 | GBp 850.00 | +0.59% | GBp 850.00 | GBp 850.00 | GBp 805.00 | 4.92K |
| 2026-06-22 | GBp 845.00 | +0.60% | GBp 845.00 | GBp 850.00 | GBp 810.00 | 6.07K |
| 2026-06-19 | GBp 840.00 | +0.60% | GBp 845.00 | GBp 850.00 | GBp 805.00 | 7.84K |
| 2026-06-18 | GBp 835.00 | +0.91% | GBp 805.00 | GBp 850.00 | GBp 805.00 | 432 |
| 2026-06-17 | GBp 827.50 | +0.30% | GBp 820.00 | GBp 850.00 | GBp 810.00 | 4.36K |
| 2026-06-16 | GBp 825.00 | -0.30% | GBp 845.00 | GBp 845.00 | GBp 818.60 | 3.51K |
| 2026-06-15 | GBp 827.50 | -0.90% | GBp 845.00 | GBp 850.00 | GBp 805.00 | 15.55K |
| 2026-06-12 | GBp 835.00 | +1.83% | GBp 825.00 | GBp 850.00 | GBp 805.00 | 21.53K |
| 2026-06-11 | GBp 820.00 | -1.80% | GBp 825.00 | GBp 835.00 | GBp 820.00 | 4.42K |
| 2026-06-10 | GBp 835.00 | 0.00% | GBp 830.00 | GBp 845.00 | GBp 820.00 | 1.48K |
| 2026-06-09 | GBp 835.00 | -0.60% | GBp 845.00 | GBp 850.00 | GBp 815.00 | 3.14K |
| 2026-06-08 | GBp 840.00 | 0.00% | GBp 840.00 | GBp 850.00 | GBp 829.90 | 552 |
| 2026-06-05 | GBp 840.00 | -1.18% | GBp 840.00 | GBp 850.00 | GBp 820.00 | 6.10K |
| 2026-06-04 | GBp 850.00 | +3.03% | GBp 845.00 | GBp 850.00 | GBp 805.00 | 6.53K |
| 2026-06-03 | GBp 825.00 | -2.94% | GBp 845.00 | GBp 845.00 | GBp 800.00 | 5.68K |
| 2026-06-02 | GBp 850.00 | +3.03% | GBp 850.00 | GBp 850.00 | GBp 800.00 | 116.04K |
| 2026-06-01 | GBp 825.00 | 0.00% | GBp 825.00 | GBp 845.00 | GBp 800.00 | 4.00K |
| 2026-05-29 | GBp 825.00 | -0.30% | GBp 835.00 | GBp 865.00 | GBp 800.00 | 5.96K |
| 2026-05-28 | GBp 827.50 | 0.00% | GBp 815.00 | GBp 865.00 | GBp 800.00 | 10.75K |