1. Share Prices

  2. Arbuthnot Banking Group PLC (ARBB)

1,011.20p-8.80 (-0.86%)15 Sep 2025, 11:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arbuthnot Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20251010.00p1080.00p1000.80p1020.00p3,159
Sep 11, 20251010.00p1070.00p1000.00p1040.00p1,937
Sep 10, 20251010.00p1070.00p1000.00p1040.00p1,441
Sep 9, 20251070.00p1070.00p1000.00p1070.00p738
Sep 8, 20251070.00p1070.00p1000.00p1070.00p1,582
Sep 5, 20251070.00p1070.00p1010.00p1070.00p416
Sep 4, 20251060.00p1070.00p1010.00p1060.00p1,450
Sep 3, 20251020.00p1070.00p1020.00p1055.00p391
Sep 2, 20251040.00p1100.00p1040.00p1050.00p2,548
Sep 1, 20251100.00p1100.00p1040.00p1065.00p774
Aug 29, 20251070.00p1100.00p1050.00p1065.00p3,766
Aug 28, 20251100.00p1100.00p1037.70p1100.00p6,104
Aug 27, 20251100.00p1104.38p1050.00p1100.00p7,259
Aug 26, 20251050.00p1130.00p985.00p1065.00p8,321
Aug 22, 20251050.00p1050.00p985.00p1012.50p2,265
Aug 21, 20251050.00p1050.00p990.00p1015.00p5,025
Aug 20, 2025980.00p1030.00p980.00p1005.00p6,343
Aug 19, 20251000.00p1050.00p999.30p1000.00p3,698
Aug 18, 20251040.00p1050.00p1010.00p1015.00p8,374
Aug 15, 20251040.00p1050.00p985.00p1010.00p1,644
Aug 14, 2025994.80p1026.60p993.00p1010.00p851
Aug 13, 2025995.00p1037.90p995.00p1020.00p2,980
Aug 12, 2025995.00p1050.00p995.00p1022.50p2,058
Aug 11, 20251050.00p1054.01p995.00p1022.50p5,878
Aug 8, 2025995.00p1050.00p995.00p1022.50p559
Aug 7, 20251010.00p1050.00p995.00p1010.00p2,641
Aug 6, 20251036.00p1050.00p995.00p1022.50p2,308
Aug 5, 20251060.00p1060.00p995.00p1022.50p1,415
Aug 4, 20251030.00p1060.00p985.00p1022.50p4,604
Aug 1, 2025985.00p1045.00p985.00p1017.50p3,107
Jul 31, 20251030.00p1049.90p975.00p1020.00p9,375
Jul 30, 2025985.00p1040.00p970.00p970.00p3,644
Jul 29, 2025975.00p1040.00p975.00p1007.50p15,501
Jul 28, 2025940.00p1040.00p931.75p1000.00p36,197
Jul 25, 2025910.00p970.00p900.00p925.00p729
Jul 24, 2025915.00p965.00p915.00p937.50p3,304
Jul 23, 2025930.35p953.45p923.17p947.50p1,165
Jul 22, 2025925.00p961.93p920.00p960.00p6,476
Jul 21, 2025937.80p995.00p930.00p955.00p1,339
Jul 18, 2025995.00p995.00p995.00p962.50p5
Jul 17, 2025995.00p995.00p964.75p962.50p2
Jul 16, 2025930.00p995.00p930.00p962.50p205
Jul 15, 20251000.00p1000.00p930.00p965.00p1,505
Jul 14, 2025971.40p1000.00p935.00p955.00p1,603
Jul 11, 2025935.00p1000.00p935.00p967.50p2,486
Jul 10, 2025980.00p1000.00p935.00p990.00p4,245
Jul 9, 2025970.00p980.00p930.00p955.00p1,676
Jul 8, 2025955.00p970.00p930.00p950.00p2,015
Jul 7, 2025930.00p944.00p925.00p945.00p911
Jul 4, 2025946.00p946.00p946.00p942.50p705
12345
Showing 1 to 50 of 235

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC92.9611.46
Sainsbury (J) PLC323.005.14
Goodwin PLC10,950.004.78
Vistry Group PLC612.003.87
Beazley PLC844.003.62
Close Brothers Group PLC509.403.62

Fallers

CompanyPrice% Chg
Astrazeneca PLC11,414.00-3.22
Bt Group PLC199.18-3.17
Plus500 LTD3,076.00-2.90
Diversified Energy Company PLC1,134.63-2.61
Ithaca Energy PLC187.60-2.19
Burberry Group PLC1,085.50-1.76