1. Share Prices

  2. Arbuthnot Banking Group PLC (ARBB)

1,038.00p+15.50 (+1.52%)05 Aug 2025, 11:35
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
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
Jul 3, 2025948.00p948.00p925.35p942.50p3,205
Jul 2, 2025925.35p925.35p925.35p942.50p675
Jul 1, 2025950.00p970.00p930.00p955.00p5,866
Jun 30, 2025965.00p970.00p930.00p950.00p4,662
Jun 27, 2025950.90p980.00p930.40p950.00p5,167
Jun 26, 2025929.20p960.00p929.20p945.00p1,024
Jun 25, 2025950.00p960.00p930.00p942.50p1,801
Jun 24, 2025980.00p980.00p974.00p955.00p13
Jun 23, 2025980.00p980.00p953.00p955.00p4,229
Jun 20, 2025955.00p968.00p949.00p955.00p2,981
Jun 19, 2025930.00p980.00p930.00p955.00p1,726
Jun 18, 2025980.00p980.00p945.50p955.00p1,951
Jun 17, 2025975.00p980.00p925.00p955.00p5,585
Jun 16, 2025950.00p980.00p947.50p952.50p1,853
Jun 13, 2025975.00p980.00p925.00p952.50p12,141
Jun 12, 2025975.00p975.00p925.00p950.00p4,884
Jun 11, 2025930.00p975.00p930.00p950.00p1,544
Jun 10, 2025975.00p975.00p930.00p947.50p1,155
Jun 9, 2025955.00p955.00p900.00p952.50p1,539
Jun 6, 2025900.00p945.00p900.00p935.00p5,149
Jun 5, 2025915.00p945.00p915.00p922.50p6,216
Jun 4, 2025945.00p945.00p918.66p930.00p2,720
Jun 3, 2025940.00p945.00p940.00p930.00p1,111
Jun 2, 2025942.00p945.00p915.00p930.00p1,657
May 30, 2025945.00p945.00p920.00p930.00p1,722
May 29, 2025935.00p990.00p935.00p937.50p5,531
May 28, 2025990.00p990.00p939.00p962.50p733
May 27, 2025960.00p965.00p934.20p957.50p4,205
12345
Showing 1 to 50 of 234

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,338.5015.99
Oxford Nanopore Technologies PLC209.805.75
Hunting PLC310.055.82
Travis Perkins PLC565.005.61
Fresnillo PLC1,507.005.09
Keller Group PLC1,380.004.70

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.01-15.85
Dr. Martens PLC75.60-2.71
Raspberry Pi Holdings PLC410.00-2.52
Foresight Solar Fund Limited86.80-1.92
Ocado Group PLC342.85-1.79
Ocean Wilsons (Holdings) LD1,125.00-1.75