1. Share Prices

  2. Arbuthnot Banking Group PLC (ARBB)

1,065.00p-10.00 (-0.93%)19 Apr 2024, 16:12
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
Apr 18, 20241055.00p1075.00p1055.00p1075.00p2,839
Apr 17, 20241100.00p1139.20p1098.00p1100.00p881
Apr 16, 20241121.60p1139.20p1121.60p1100.00p1,030
Apr 15, 20241097.00p1127.00p1060.00p1100.00p1,527
Apr 12, 20241139.30p1139.30p1060.00p1100.00p1,690
Apr 11, 20241090.00p1130.00p1060.00p1105.00p3,703
Apr 10, 20241039.00p1089.40p1039.00p1055.00p910
Apr 9, 20241066.60p1066.60p1038.00p1060.00p1,068
Apr 5, 20241062.70p1086.50p1062.70p1055.00p106
Apr 4, 20241067.60p1090.00p1063.40p1055.00p3,612
Apr 3, 20241030.00p1063.00p1022.50p1045.00p4,503
Apr 2, 20241030.00p1070.00p1020.00p1045.00p4,995
Mar 28, 20241090.00p1130.00p1050.00p1080.00p10,346
Mar 27, 20241040.00p1089.50p1040.00p1065.00p1,677
Mar 26, 20241050.00p1066.00p1050.00p1065.00p857
Mar 25, 20241055.00p1100.00p1055.00p1065.00p4,656
Mar 22, 20241055.00p1066.00p1055.00p1065.00p6,721
Mar 21, 20241089.60p1089.60p1066.00p1065.00p897
Mar 20, 20241061.00p1088.00p1060.50p1065.00p641
Mar 19, 20241040.00p1090.00p1040.00p1065.00p2
Mar 18, 20241040.00p1088.00p1040.00p1065.00p368
Mar 15, 20241088.00p1088.00p1051.00p1065.00p473
Mar 14, 20241082.50p1089.00p1040.00p1065.00p4,261
Mar 13, 20241064.00p1084.00p1052.00p1070.00p3,963
Mar 12, 20241053.60p1053.60p1040.00p1065.00p1,100
Mar 11, 20241080.00p1080.00p1021.20p1055.00p26,187
Mar 8, 20241040.00p1080.00p1020.20p1050.00p2,421
Mar 7, 20241060.00p1060.00p1060.00p1060.00p971
Mar 6, 20241065.17p1065.17p1065.17p1065.00p281
Mar 5, 20241030.00p1030.00p1030.00p1055.00p2
Feb 29, 20241060.20p1060.20p1020.00p1060.00p211
Feb 28, 20241020.00p1020.00p1020.00p1060.00p50
Feb 26, 20241062.29p1062.29p1020.00p1060.00p433
Feb 23, 20241020.00p1100.00p1020.00p1065.00p260
Feb 22, 20241079.20p1079.20p1030.70p1065.00p2,686
Feb 21, 20241020.80p1082.40p1020.80p1060.00p4,527
Feb 20, 20241010.00p1062.00p1010.00p1055.00p3,932
Feb 19, 20241020.00p1062.00p1010.00p1020.00p1,936
Feb 16, 20241040.00p1040.00p1015.00p1050.00p10,779
Feb 15, 20241038.00p1038.00p1012.00p1020.00p8,803
Feb 14, 20241038.00p1038.00p1038.00p1020.00p819
Feb 13, 20241000.00p1038.00p1000.00p1020.00p928
Feb 12, 20241020.00p1037.50p1000.00p1020.00p1,380
Feb 9, 20241020.00p1039.00p1020.00p1030.00p1,692
Feb 8, 20241030.00p1037.00p960.00p1020.00p205,046
Feb 6, 2024958.80p988.88p958.80p1005.00p3,084
Feb 5, 2024950.00p984.40p950.00p990.00p677
Feb 2, 2024950.00p950.00p950.00p990.00p45
Jan 31, 2024960.00p960.00p960.00p990.00p1,025
Jan 30, 2024966.80p1030.00p951.00p995.00p4,888
12345
Showing 1 to 50 of 211

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.