Arbuthnot Banking Group PLC (AIM:ARBB)
London · Delayed Price · Currency is GBP · Price in GBX 900.00
+5.00 (0.56%)
Oct 10, 2025, 3:18 PM GMT+1
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |