Arbuthnot Banking Group PLC (AIM:ARBB)
London · Delayed Price · Currency is GBP · Price in GBX 875.00
-5.00 (-0.57%)
At close: Jan 23, 2026
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 865.00 | 890.00 | 865.00 | 875.00 | 875.00 | -0.57% | 1,547 |
| Jan 22, 2026 | 890.00 | 895.00 | 865.00 | 880.00 | 880.00 | 0.57% | 4,428 |
| Jan 21, 2026 | 895.00 | 895.00 | 879.00 | 875.00 | 875.00 | -1.13% | 4,075 |
| Jan 20, 2026 | 890.00 | 895.00 | 875.00 | 885.00 | 885.00 | 0.57% | 7,221 |
| Jan 19, 2026 | 886.75 | 890.00 | 865.00 | 880.00 | 880.00 | - | 10,636 |
| Jan 16, 2026 | 878.00 | 890.00 | 878.00 | 880.00 | 880.00 | - | 1,867 |
| Jan 15, 2026 | 889.75 | 890.00 | 870.00 | 880.00 | 880.00 | 0.28% | 2,082 |
| Jan 14, 2026 | 885.00 | 890.00 | 878.00 | 877.50 | 877.50 | -0.57% | 3,047 |
| Jan 13, 2026 | 890.00 | 890.00 | 865.00 | 882.50 | 882.50 | 0.28% | 2,914 |
| Jan 12, 2026 | 895.00 | 895.00 | 870.00 | 880.00 | 880.00 | - | 2,009 |
| Jan 9, 2026 | 895.00 | 895.00 | 865.00 | 880.00 | 880.00 | - | 1,703 |
| Jan 8, 2026 | 880.00 | 895.00 | 855.00 | 880.00 | 880.00 | -1.12% | 3,080 |
| Jan 7, 2026 | 890.00 | 899.40 | 880.00 | 890.00 | 890.00 | 1.42% | 2,267 |
| Jan 6, 2026 | 895.00 | 900.00 | 869.90 | 877.50 | 877.50 | - | 4,234 |
| Jan 5, 2026 | 890.00 | 890.00 | 880.00 | 877.50 | 877.50 | -1.13% | 11,169 |
| Jan 2, 2026 | 895.00 | 900.00 | 871.11 | 887.50 | 887.50 | 0.85% | 8,363 |
| Dec 31, 2025 | 910.00 | 900.00 | 895.00 | 880.00 | 880.00 | -1.12% | 2,566 |
| Dec 30, 2025 | 915.00 | 915.00 | 892.00 | 890.00 | 890.00 | - | 5,575 |
| Dec 29, 2025 | 920.00 | 920.00 | 860.00 | 890.00 | 890.00 | 0.85% | 6,150 |
| Dec 24, 2025 | 870.00 | 870.00 | 870.00 | 882.50 | 882.50 | -1.67% | 5,327 |
| Dec 23, 2025 | 895.00 | 925.00 | 895.00 | 897.50 | 897.50 | -0.28% | 228 |
| Dec 22, 2025 | 925.00 | 925.00 | 875.50 | 900.00 | 900.00 | 1.12% | 1,114 |
| Dec 19, 2025 | 875.00 | 910.00 | 866.35 | 890.00 | 890.00 | 0.85% | 628 |
| Dec 18, 2025 | 880.00 | 925.00 | 860.00 | 882.50 | 882.50 | -0.56% | 4,627 |
| Dec 17, 2025 | 900.00 | 900.00 | 866.40 | 887.50 | 887.50 | 0.28% | 5,127 |
| Dec 16, 2025 | 860.00 | 930.00 | 860.00 | 885.00 | 885.00 | 0.28% | 1,016 |
| Dec 15, 2025 | 905.00 | 925.00 | 860.00 | 882.50 | 882.50 | -0.28% | 1,056 |
| Dec 12, 2025 | 860.00 | 905.00 | 860.00 | 885.00 | 885.00 | -0.28% | 9,936 |
| Dec 11, 2025 | 880.00 | 910.00 | 876.05 | 887.50 | 887.50 | -1.66% | 4,978 |
| Dec 10, 2025 | 886.00 | 930.00 | 860.00 | 902.50 | 902.50 | 0.56% | 1,343 |
| Dec 9, 2025 | 885.00 | 910.00 | 885.00 | 897.50 | 897.50 | -0.28% | 5,051 |
| Dec 8, 2025 | 910.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.28% | 4,305 |
| Dec 5, 2025 | 930.00 | 930.00 | 885.25 | 897.50 | 897.50 | 1.41% | 612 |
| Dec 4, 2025 | 910.00 | 910.00 | 880.00 | 885.00 | 885.00 | -0.28% | 3,022 |
| Dec 3, 2025 | 900.00 | 920.00 | 860.00 | 887.50 | 887.50 | 0.85% | 2,022 |
| Dec 2, 2025 | 890.00 | 900.00 | 890.00 | 880.00 | 880.00 | -2.22% | 6,771 |
| Dec 1, 2025 | 890.00 | 925.00 | 890.00 | 900.00 | 900.00 | 1.41% | 2,441 |
| Nov 28, 2025 | 900.00 | 900.00 | 893.80 | 887.50 | 887.50 | 0.57% | 2,080 |
| Nov 27, 2025 | 885.00 | 920.00 | 855.00 | 882.50 | 882.50 | -0.56% | 12,787 |
| Nov 26, 2025 | 915.00 | 915.00 | 855.00 | 887.50 | 887.50 | 1.43% | 4,515 |
| Nov 25, 2025 | 855.00 | 895.00 | 855.00 | 875.00 | 875.00 | - | 646 |
| Nov 24, 2025 | 890.00 | 910.00 | 855.00 | 875.00 | 875.00 | - | 3,337 |
| Nov 21, 2025 | 890.00 | 915.00 | 855.00 | 875.00 | 875.00 | -1.13% | 6,770 |
| Nov 20, 2025 | 900.00 | 905.00 | 889.00 | 885.00 | 885.00 | 1.14% | 4,728 |
| Nov 19, 2025 | 865.00 | 905.00 | 855.00 | 875.00 | 875.00 | -1.69% | 7,325 |
| Nov 18, 2025 | 890.00 | 910.00 | 885.00 | 890.00 | 890.00 | -0.84% | 6,862 |
| Nov 17, 2025 | 895.00 | 910.00 | 885.00 | 897.50 | 897.50 | - | 2,190 |
| Nov 14, 2025 | 898.20 | 900.00 | 885.45 | 897.50 | 897.50 | 0.56% | 1,162 |
| Nov 13, 2025 | 885.00 | 914.10 | 885.00 | 892.50 | 892.50 | -1.11% | 3,989 |
| Nov 12, 2025 | 940.00 | 940.00 | 885.00 | 902.50 | 902.50 | 0.28% | 1,690 |