Arbuthnot Banking Group PLC (AIM:ARBB)
London · Delayed Price · Currency is GBP · Price in GBX 1,065.00
-35.00 (-3.18%)
Aug 29, 2025, 4:35 PM GMT+1
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,100.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,065.00 | -3.18% | 3,865 |
| Aug 28, 2025 | 1,100.00 | 1,100.00 | 1,037.70 | 1,100.00 | 1,100.00 | - | 6,104 |
| Aug 27, 2025 | 1,095.00 | 1,104.38 | 1,050.00 | 1,100.00 | 1,078.00 | 3.29% | 7,259 |
| Aug 26, 2025 | 1,050.00 | 1,130.00 | 985.00 | 1,065.00 | 1,043.70 | 5.19% | 8,321 |
| Aug 22, 2025 | 1,050.00 | 1,050.00 | 985.00 | 1,012.50 | 992.25 | -0.25% | 2,266 |
| Aug 21, 2025 | 1,050.00 | 1,050.00 | 990.00 | 1,015.00 | 994.70 | 1.00% | 5,025 |
| Aug 20, 2025 | 980.00 | 1,030.00 | 980.00 | 1,005.00 | 984.90 | 0.50% | 6,343 |
| Aug 19, 2025 | 1,027.90 | 1,050.00 | 999.30 | 1,000.00 | 980.00 | -1.48% | 3,699 |
| Aug 18, 2025 | 1,040.00 | 1,050.00 | 1,010.00 | 1,015.00 | 994.70 | 0.50% | 8,374 |
| Aug 15, 2025 | 1,025.80 | 1,050.00 | 985.00 | 1,010.00 | 989.80 | - | 1,644 |
| Aug 14, 2025 | 994.80 | 1,026.60 | 993.00 | 1,010.00 | 989.80 | -0.98% | 851 |
| Aug 13, 2025 | 1,037.90 | 1,037.90 | 995.00 | 1,020.00 | 999.60 | -0.24% | 2,980 |
| Aug 12, 2025 | 1,050.00 | 1,050.00 | 995.00 | 1,022.50 | 1,002.05 | - | 2,059 |
| Aug 11, 2025 | 1,045.60 | 1,054.01 | 995.00 | 1,022.50 | 1,002.05 | - | 5,879 |
| Aug 8, 2025 | 1,036.25 | 1,050.00 | 995.00 | 1,022.50 | 1,002.05 | 1.24% | 559 |
| Aug 7, 2025 | 995.00 | 1,050.00 | 995.00 | 1,010.00 | 989.80 | -1.22% | 2,641 |
| Aug 6, 2025 | 1,036.00 | 1,050.00 | 995.00 | 1,022.50 | 1,002.05 | - | 2,308 |
| Aug 5, 2025 | 1,060.00 | 1,060.00 | 995.00 | 1,022.50 | 1,002.05 | - | 1,415 |
| Aug 4, 2025 | 1,050.00 | 1,060.00 | 985.00 | 1,022.50 | 1,002.05 | 0.49% | 4,605 |
| Aug 1, 2025 | 985.00 | 1,045.00 | 985.00 | 1,017.50 | 997.15 | -0.25% | 3,107 |
| Jul 31, 2025 | 975.00 | 1,049.90 | 975.00 | 1,020.00 | 999.60 | 5.15% | 9,375 |
| Jul 30, 2025 | 1,040.00 | 1,040.00 | 970.00 | 970.00 | 950.60 | -3.72% | 3,645 |
| Jul 29, 2025 | 1,040.00 | 1,040.00 | 975.00 | 1,007.50 | 987.35 | 0.75% | 15,503 |
| Jul 28, 2025 | 935.05 | 1,040.00 | 931.75 | 1,000.00 | 980.00 | 8.11% | 36,197 |
| Jul 25, 2025 | 910.00 | 970.00 | 900.00 | 925.00 | 906.50 | -1.33% | 729 |
| Jul 24, 2025 | 915.00 | 965.00 | 915.00 | 937.50 | 918.75 | -1.06% | 3,304 |
| Jul 23, 2025 | 930.35 | 953.45 | 923.17 | 947.50 | 928.55 | -1.30% | 1,165 |
| Jul 22, 2025 | 925.00 | 961.93 | 920.00 | 960.00 | 940.80 | 0.52% | 6,476 |
| Jul 21, 2025 | 930.00 | 995.00 | 930.00 | 955.00 | 935.90 | -0.78% | 1,339 |
| Jul 18, 2025 | 995.00 | 995.00 | 962.50 | 962.50 | 943.25 | - | 5 |
| Jul 17, 2025 | 995.00 | 995.00 | 962.50 | 962.50 | 943.25 | - | 2 |
| Jul 16, 2025 | 930.00 | 995.00 | 930.00 | 962.50 | 943.25 | -0.26% | 205 |
| Jul 15, 2025 | 1,000.00 | 1,000.00 | 930.00 | 965.00 | 945.70 | 1.05% | 1,505 |
| Jul 14, 2025 | 971.40 | 1,000.00 | 935.00 | 955.00 | 935.90 | -1.29% | 1,603 |
| Jul 11, 2025 | 935.00 | 1,000.00 | 935.00 | 967.50 | 948.15 | -2.27% | 2,486 |
| Jul 10, 2025 | 982.40 | 1,000.00 | 935.00 | 990.00 | 970.20 | 3.66% | 4,245 |
| Jul 9, 2025 | 963.60 | 980.00 | 930.00 | 955.00 | 935.90 | 0.53% | 1,677 |
| Jul 8, 2025 | 951.80 | 970.00 | 930.00 | 950.00 | 931.00 | 0.53% | 2,015 |
| Jul 7, 2025 | 944.00 | 945.00 | 925.00 | 945.00 | 926.10 | 0.27% | 912 |
| Jul 4, 2025 | 946.00 | 946.00 | 942.50 | 942.50 | 923.65 | - | 705 |
| Jul 3, 2025 | 948.00 | 948.00 | 925.35 | 942.50 | 923.65 | - | 3,205 |
| Jul 2, 2025 | 925.35 | 942.50 | 925.35 | 942.50 | 923.65 | -1.31% | 675 |
| Jul 1, 2025 | 970.00 | 970.00 | 930.00 | 955.00 | 935.90 | 0.53% | 5,866 |
| Jun 30, 2025 | 957.14 | 970.00 | 930.00 | 950.00 | 931.00 | - | 4,664 |
| Jun 27, 2025 | 950.90 | 980.00 | 930.40 | 950.00 | 931.00 | 0.53% | 5,168 |
| Jun 26, 2025 | 929.20 | 960.00 | 929.20 | 945.00 | 926.10 | 0.27% | 1,024 |
| Jun 25, 2025 | 930.00 | 960.00 | 930.00 | 942.50 | 923.65 | -1.31% | 1,801 |
| Jun 24, 2025 | 980.00 | 980.00 | 955.00 | 955.00 | 935.90 | - | 14 |
| Jun 23, 2025 | 980.00 | 980.00 | 953.00 | 955.00 | 935.90 | - | 4,229 |
| Jun 20, 2025 | 968.00 | 968.00 | 949.00 | 955.00 | 935.90 | - | 2,981 |