895.00p+0.00 (+0.00%)21 Jan 2022, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arbuthnot Banking Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 21, 2022895.00p900.00p895.00p895.00p2,511
Jan 20, 2022915.00p915.00p893.00p895.00p6,512
Jan 19, 2022895.00p900.00p891.50p905.00p2,122
Jan 18, 2022851.00p851.00p851.00p857.50p1
Jan 17, 2022875.00p890.00p846.00p857.50p3,579
Jan 14, 2022872.50p872.50p872.50p847.50p171
Jan 13, 2022867.00p867.00p839.00p852.50p1,023
Jan 12, 2022850.00p875.00p849.98p847.50p1,830
Jan 10, 2022842.30p849.00p842.30p832.50p640
Jan 7, 2022849.00p849.00p818.50p832.50p50,911
Jan 6, 2022822.50p832.50p817.00p832.50p22,410
Jan 5, 2022835.00p835.00p823.00p832.50p1,623
Jan 4, 2022820.00p850.00p820.00p832.50p1,624
Dec 31, 2021835.00p840.00p821.50p835.00p6,994
Dec 30, 2021820.00p839.00p820.00p827.50p618
Dec 29, 2021840.00p840.00p820.00p827.50p809
Dec 24, 2021840.00p840.00p820.00p827.50p947
Dec 23, 2021845.00p845.00p825.00p827.50p1,582
Dec 22, 2021842.50p842.50p825.00p835.00p3,015
Dec 20, 2021820.00p820.00p820.00p827.50p256
Dec 17, 2021820.00p828.00p820.00p835.00p1,500
Dec 16, 2021823.00p830.00p823.00p835.00p520
Dec 15, 2021825.00p825.00p819.00p820.00p596
Dec 14, 2021819.00p825.00p819.00p822.50p89
Dec 13, 2021822.00p822.00p822.00p822.50p22
Dec 10, 2021829.00p829.00p818.50p835.00p1,581
Dec 9, 2021820.00p820.00p820.00p822.50p52,500
Dec 8, 2021818.25p818.25p818.25p832.50p1,016
Dec 7, 2021820.00p835.00p820.00p832.50p1,846
Dec 6, 2021837.00p837.00p837.00p835.00p607
Dec 3, 2021845.00p845.00p820.00p832.50p727
Dec 2, 2021818.80p818.80p818.80p832.50p203
Dec 1, 2021815.00p815.00p815.00p830.00p1,050
Nov 30, 2021835.00p835.00p812.50p830.00p5,613
Nov 29, 2021828.00p828.00p820.00p827.50p117,783
Nov 26, 2021820.00p829.00p810.00p820.00p44,253
Nov 25, 2021822.50p822.50p820.00p847.50p2,378
Nov 24, 2021820.00p849.00p820.00p847.50p778
Nov 23, 2021821.00p821.00p810.00p842.50p530
Nov 22, 2021817.50p852.50p815.00p847.50p11,321
Nov 19, 2021870.00p870.00p816.50p845.00p849
Nov 18, 2021825.00p849.00p825.00p845.00p2,332
Nov 17, 2021815.00p850.00p815.00p830.00p39,925
Nov 16, 2021825.00p850.00p825.00p842.50p3,888
Nov 15, 2021821.00p850.00p821.00p842.50p1,650
Nov 12, 2021845.00p852.50p800.00p850.00p10,007
Nov 11, 2021844.96p844.96p808.33p825.00p1,600
Nov 10, 2021800.00p850.00p799.98p825.00p184,751
Nov 9, 2021870.00p870.00p850.00p840.00p1,019
Nov 8, 2021815.00p850.00p810.00p840.00p4,017
Showing 1 to 50 of 243