1. Share Prices

  2. Arbuthnot Banking Group PLC (ARBB)

897.50p+12.50 (+1.41%)05 Dec 2025, 17:59
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
Dec 5, 2025930.00p930.00p885.25p897.50p2,612
Dec 4, 2025910.00p910.00p880.00p885.00p3,022
Dec 3, 2025900.00p920.00p860.00p887.50p2,021
Dec 2, 2025890.00p900.00p890.00p880.00p6,771
Dec 1, 2025890.00p925.00p890.00p900.00p2,441
Nov 28, 2025900.00p900.00p893.80p887.50p2,079
Nov 27, 2025885.00p920.00p855.00p882.50p12,786
Nov 26, 2025915.00p915.00p855.00p887.50p4,515
Nov 25, 2025855.00p895.00p855.00p875.00p645
Nov 24, 2025910.00p910.00p855.00p875.00p3,337
Nov 21, 2025890.00p915.00p855.00p875.00p6,769
Nov 20, 2025900.00p905.00p889.00p885.00p4,728
Nov 19, 2025865.00p905.00p855.00p875.00p7,324
Nov 18, 2025890.00p910.00p885.00p885.00p6,644
Nov 17, 2025895.00p910.00p885.00p897.50p2,189
Nov 14, 2025898.20p900.00p885.45p897.50p1,162
Nov 13, 2025885.00p914.10p885.00p892.50p3,989
Nov 12, 2025940.00p940.00p885.00p902.50p1,690
Nov 11, 2025940.00p940.00p890.00p905.00p5,505
Nov 10, 2025920.00p940.00p885.00p907.50p3,283
Nov 7, 2025915.00p940.00p890.01p905.00p5,900
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, 2025915.00p920.00p905.00p905.00p5,375
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, 2025900.00p910.00p894.10p910.00p947
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, 2025922.20p925.00p890.00p907.50p3,832
Oct 15, 2025914.85p925.00p890.00p902.50p2,970
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.