Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arbuthnot Banking Group Historic Prices

 
     
Date Open High Low Close Volume
Dec 5, 2019 1,240.00 1,240.00 1,228.00 1,195.00 223
Dec 4, 2019 1,184.00 1,231.00 1,184.00 1,215.00 342
Dec 3, 2019 1,241.96 1,241.96 1,180.00 1,210.00 683
Dec 2, 2019 1,190.29 1,220.00 1,190.29 1,210.00 782
Nov 29, 2019 1,218.60 1,220.00 1,218.60 1,210.00 1,149
Nov 28, 2019 1,220.00 1,220.00 1,171.00 1,185.00 1,625
Nov 27, 2019 1,212.51 1,212.51 1,210.00 1,185.00 467
Nov 26, 2019 1,170.00 1,170.00 1,160.00 1,170.00 862
Nov 25, 2019 1,235.00 1,235.00 1,176.80 1,170.00 2,495
Nov 22, 2019 1,170.50 1,240.00 1,170.50 1,195.00 41,355
Nov 21, 2019 1,220.00 1,220.00 1,164.00 1,170.00 845
Nov 20, 2019 1,150.00 1,228.40 1,150.00 1,170.00 200
Nov 19, 2019 1,221.60 1,221.60 1,150.00 1,170.00 34
Nov 18, 2019 1,190.00 1,222.00 1,190.00 1,170.00 1,144
Nov 15, 2019 1,158.40 1,230.00 1,158.40 1,160.00 2,178
Nov 14, 2019 1,220.00 1,230.00 1,150.00 1,170.00 263
Nov 13, 2019 1,150.00 1,150.00 1,150.00 1,170.00 34
Nov 12, 2019 1,236.50 1,240.00 1,177.35 1,170.00 805
Nov 11, 2019 1,210.00 1,240.00 1,190.00 1,190.00 2,028
Nov 8, 2019 1,265.00 1,275.00 1,210.00 1,225.00 731
Nov 7, 2019 1,265.00 1,270.00 1,202.10 1,225.00 491
Nov 6, 2019 0.00 0.00 0.00 1,225.00 0
Nov 5, 2019 1,266.50 1,267.38 1,202.10 1,225.00 571
Nov 4, 2019 1,212.00 1,266.50 1,205.00 1,220.00 2,122
Nov 1, 2019 1,290.00 1,290.00 1,220.00 1,245.00 1,681
Oct 31, 2019 1,220.00 1,290.00 1,220.00 1,250.00 352
Oct 30, 2019 1,210.00 1,210.00 1,210.00 1,250.00 92
Oct 29, 2019 1,240.00 1,270.00 1,240.00 1,245.00 1,500
Oct 28, 2019 1,194.26 1,194.26 1,194.26 1,205.00 134
Oct 25, 2019 1,186.00 1,186.00 1,176.00 1,225.00 3,812
Oct 24, 2019 1,230.00 1,230.00 1,186.00 1,210.00 997
Oct 23, 2019 1,230.00 1,230.00 1,181.00 1,180.00 3,542
Oct 22, 2019 1,230.00 1,230.00 1,181.00 1,185.00 697
Oct 21, 2019 1,173.50 1,226.70 1,170.00 1,180.00 642
Oct 18, 2019 1,176.50 1,220.00 1,171.00 1,200.00 7,944
Oct 17, 2019 1,120.00 1,180.00 1,110.00 1,155.00 2,282
Oct 16, 2019 1,100.00 1,170.00 1,070.00 1,170.00 7,881
Oct 15, 2019 1,052.00 1,090.00 1,052.00 1,065.00 4,176
Oct 14, 2019 1,042.00 1,070.00 1,042.00 1,075.00 371
Oct 11, 2019 1,067.50 1,080.00 1,046.30 1,065.00 1,575
Oct 10, 2019 1,051.03 1,067.60 1,040.00 1,050.00 625
Oct 9, 2019 1,065.80 1,070.00 1,065.80 1,050.00 1,061
Oct 8, 2019 1,032.00 1,066.80 1,032.00 1,050.00 172
Oct 7, 2019 1,087.00 1,087.00 1,042.50 1,055.00 780
Oct 4, 2019 1,061.00 1,086.67 1,050.00 1,060.00 6,313
Oct 3, 2019 1,040.00 1,091.07 1,020.00 1,070.00 2,380
Oct 2, 2019 1,090.00 1,100.00 1,040.00 1,080.00 4,310
Oct 1, 2019 1,068.00 1,068.00 1,068.00 1,055.00 300
Sep 30, 2019 1,070.00 1,074.84 1,022.50 1,050.00 2,502
Sep 27, 2019 1,080.00 1,140.00 1,040.00 1,040.00 10,241
Showing 1 to 50 of 260