Arbuthnot Banking Group PLC ARBB
LSE · Birleşik Krallık · Finans
GBp 785,00-15,00 (-%1,88)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 785,00 | -%1,88 | GBp 815,00 | GBp 815,00 | GBp 785,00 | 29,01K |
| 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 |