1. Share Prices

  2. Arbuthnot Banking Group PLC (ARBB)

905.00p-10.00 (-1.09%)07 Nov 2025, 13:00
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
Nov 7, 2025915.00p940.00p890.01p905.00p5,900
Nov 6, 2025915.00p925.00p890.00p907.50p4,611
Nov 5, 2025893.50p925.00p890.00p915.00p5,438
Nov 4, 2025915.00p925.00p885.00p915.00p4,542
Nov 3, 2025915.00p920.00p885.00p905.00p10,921
Oct 31, 2025885.00p920.00p885.00p912.50p14,560
Oct 30, 2025915.00p920.00p895.00p905.00p5,788
Oct 29, 2025900.00p915.00p895.00p907.50p4,879
Oct 28, 2025880.00p920.00p860.00p892.50p6,616
Oct 27, 2025905.00p920.00p870.00p890.00p19,567
Oct 24, 2025870.00p920.00p860.00p902.50p18,662
Oct 23, 2025920.00p920.00p861.20p892.50p4,708
Oct 22, 2025900.00p910.00p885.20p897.50p949
Oct 21, 2025900.00p935.00p880.00p900.00p12,318
Oct 20, 2025890.00p920.00p880.00p900.00p3,848
Oct 17, 2025890.00p925.00p880.00p900.00p4,828
Oct 16, 2025920.80p925.00p890.00p907.50p3,832
Oct 15, 2025890.00p925.00p890.00p902.50p2,970
Oct 14, 2025900.00p920.00p890.00p895.00p2,219
Oct 13, 2025900.00p930.00p890.00p895.00p4,544
Oct 10, 2025915.00p940.00p890.00p900.00p474
Oct 9, 2025900.00p955.00p895.00p895.00p4,694
Oct 8, 2025900.00p950.00p895.00p897.50p2,923
Oct 7, 2025900.00p955.00p899.20p915.00p3,995
Oct 6, 2025900.00p960.00p895.00p915.00p5,133
Oct 3, 2025910.00p939.00p898.60p930.00p4,974
Oct 2, 2025925.00p925.00p895.00p912.50p5,354
Oct 1, 2025925.00p925.00p895.00p907.50p3,612
Sep 30, 2025910.00p960.00p910.00p917.50p2,961
Sep 29, 2025980.00p985.00p925.64p930.00p3,748
Sep 26, 2025980.00p980.00p915.00p962.50p920
Sep 25, 2025945.00p970.00p945.00p950.00p553
Sep 24, 2025930.00p985.00p910.00p945.00p1,906
Sep 23, 2025910.00p985.00p910.00p962.50p8,866
Sep 22, 2025950.00p1000.00p923.75p925.00p3,343
Sep 19, 2025970.00p1000.00p950.00p960.00p2,668
Sep 18, 2025975.00p1000.00p950.00p982.50p1,801
Sep 17, 2025965.00p1020.00p955.00p962.50p4,941
Sep 16, 20251000.00p1080.00p950.70p985.00p1,821
Sep 15, 20251010.00p1070.00p1000.00p1035.00p4,624
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
12345
Showing 1 to 50 of 241

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.