Arbuthnot Banking Group PLC (AIM:ARBB)
London · Delayed Price · Currency is GBP · Price in GBX 912.50
+7.50 (0.83%)
Oct 31, 2025, 5:24 PM GMT+1
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 885.00 | 920.00 | 885.00 | 912.50 | 912.50 | 0.83% | 14,560 |
| Oct 30, 2025 | 900.00 | 920.00 | 895.00 | 905.00 | 905.00 | -0.28% | 5,788 |
| Oct 29, 2025 | 915.00 | 915.00 | 895.00 | 907.50 | 907.50 | 1.68% | 4,879 |
| Oct 28, 2025 | 920.00 | 920.00 | 860.00 | 892.50 | 892.50 | 0.28% | 6,616 |
| Oct 27, 2025 | 901.80 | 920.00 | 870.00 | 890.00 | 890.00 | -1.39% | 21,567 |
| Oct 24, 2025 | 869.60 | 920.00 | 860.00 | 902.50 | 902.50 | 1.12% | 18,938 |
| Oct 23, 2025 | 906.20 | 920.00 | 861.20 | 892.50 | 892.50 | -0.56% | 5,016 |
| Oct 22, 2025 | 898.40 | 910.00 | 885.20 | 897.50 | 897.50 | -0.28% | 950 |
| Oct 21, 2025 | 935.00 | 935.00 | 880.00 | 900.00 | 900.00 | - | 12,319 |
| Oct 20, 2025 | 920.00 | 920.00 | 880.00 | 900.00 | 900.00 | - | 3,849 |
| Oct 17, 2025 | 925.00 | 925.00 | 880.00 | 900.00 | 900.00 | -0.83% | 4,831 |
| Oct 16, 2025 | 920.80 | 925.00 | 890.00 | 907.50 | 907.50 | 0.55% | 3,832 |
| Oct 15, 2025 | 890.00 | 925.00 | 890.00 | 902.50 | 902.50 | 0.84% | 2,970 |
| Oct 14, 2025 | 890.00 | 920.00 | 890.00 | 895.00 | 895.00 | - | 2,220 |
| Oct 13, 2025 | 920.80 | 925.00 | 890.00 | 895.00 | 895.00 | -0.56% | 4,544 |
| Oct 10, 2025 | 915.00 | 940.00 | 890.00 | 900.00 | 900.00 | 0.56% | 474 |
| Oct 9, 2025 | 910.60 | 955.00 | 895.00 | 895.00 | 895.00 | -0.28% | 5,017 |
| Oct 8, 2025 | 902.20 | 950.00 | 895.00 | 897.50 | 897.50 | -1.91% | 3,993 |
| Oct 7, 2025 | 950.00 | 955.00 | 899.20 | 915.00 | 915.00 | - | 4,105 |
| Oct 6, 2025 | 895.00 | 930.00 | 895.00 | 915.00 | 915.00 | -1.61% | 5,133 |
| Oct 3, 2025 | 898.60 | 939.00 | 898.60 | 930.00 | 930.00 | 1.92% | 4,974 |
| Oct 2, 2025 | 900.00 | 925.00 | 896.80 | 912.50 | 912.50 | 0.55% | 5,354 |
| Oct 1, 2025 | 925.00 | 925.00 | 895.00 | 907.50 | 907.50 | -1.09% | 3,748 |
| Sep 30, 2025 | 910.00 | 960.00 | 910.00 | 917.50 | 917.50 | -1.34% | 3,056 |
| Sep 29, 2025 | 980.00 | 985.00 | 925.64 | 930.00 | 930.00 | -3.38% | 3,961 |
| Sep 26, 2025 | 980.00 | 980.00 | 915.00 | 962.50 | 962.50 | 1.32% | 923 |
| Sep 25, 2025 | 946.00 | 970.00 | 945.00 | 950.00 | 950.00 | 0.53% | 553 |
| Sep 24, 2025 | 930.00 | 980.00 | 910.00 | 945.00 | 945.00 | -1.82% | 1,906 |
| Sep 23, 2025 | 910.00 | 985.00 | 910.00 | 962.50 | 962.50 | 4.05% | 9,383 |
| Sep 22, 2025 | 965.00 | 995.00 | 923.75 | 925.00 | 925.00 | -3.65% | 3,344 |
| Sep 19, 2025 | 950.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | -2.29% | 3,699 |
| Sep 18, 2025 | 950.00 | 998.00 | 950.00 | 982.50 | 982.50 | 2.08% | 2,298 |
| Sep 17, 2025 | 1,000.00 | 1,020.00 | 955.00 | 962.50 | 962.50 | -2.28% | 4,942 |
| Sep 16, 2025 | 1,000.00 | 1,050.00 | 950.70 | 985.00 | 985.00 | -4.83% | 1,821 |
| Sep 15, 2025 | 1,070.00 | 1,070.00 | 1,009.76 | 1,035.00 | 1,035.00 | 1.47% | 5,625 |
| Sep 12, 2025 | 1,044.00 | 1,044.00 | 1,000.80 | 1,020.00 | 1,020.00 | -1.92% | 3,159 |
| Sep 11, 2025 | 1,044.00 | 1,070.00 | 1,000.00 | 1,040.00 | 1,040.00 | - | 1,937 |
| Sep 10, 2025 | 1,010.00 | 1,060.00 | 1,000.00 | 1,040.00 | 1,040.00 | -2.80% | 1,449 |
| Sep 9, 2025 | 1,065.80 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | - | 738 |
| Sep 8, 2025 | 1,070.00 | 1,070.00 | 1,010.00 | 1,070.00 | 1,070.00 | - | 2,326 |
| Sep 5, 2025 | 1,044.10 | 1,070.00 | 1,010.00 | 1,070.00 | 1,070.00 | 0.94% | 416 |
| Sep 4, 2025 | 1,066.40 | 1,070.00 | 1,010.00 | 1,060.00 | 1,060.00 | 0.47% | 1,450 |
| Sep 3, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,055.00 | 1,055.00 | 0.48% | 735 |
| Sep 2, 2025 | 1,052.00 | 1,090.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.41% | 2,548 |
| Sep 1, 2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,065.00 | 1,065.00 | - | 835 |
| 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 |