Arbuthnot Banking Group PLC (AIM:ARBB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 820.00
-15.00 (-1.80%)
Oct 30, 2026, 4:35 PM GMT
Arbuthnot Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 826.50 | 860.00 | 820.00 | 820.00 | 820.00 | -1.80% | 21,908 |
| Oct 29, 2026 | 830.00 | 850.00 | 822.20 | 835.00 | 835.00 | - | 18,101 |
| Oct 28, 2026 | 830.00 | 860.00 | 820.00 | 835.00 | 835.00 | - | 30,681 |
| Oct 27, 2026 | 845.00 | 850.00 | 820.00 | 835.00 | 835.00 | 0.60% | 135,204 |
| Oct 26, 2026 | 800.00 | 845.00 | 800.00 | 830.00 | 830.00 | 0.61% | 24,522 |
| Oct 23, 2026 | 825.00 | 850.00 | 811.59 | 825.00 | 825.00 | - | 45,403 |
| Oct 22, 2026 | 840.00 | 855.00 | 810.00 | 825.00 | 825.00 | 2.80% | 289,329 |
| Oct 21, 2026 | 795.00 | 795.00 | 785.00 | 802.50 | 802.50 | 1.26% | 2,206 |
| Oct 20, 2026 | 785.00 | 810.00 | 780.00 | 792.50 | 792.50 | -0.94% | 10,733 |
| Oct 19, 2026 | 795.00 | 815.00 | 789.50 | 800.00 | 800.00 | - | 10,548 |
| Oct 16, 2026 | 805.00 | 805.00 | 789.00 | 800.00 | 800.00 | 0.63% | 13,180 |
| Oct 15, 2026 | 805.00 | 815.00 | 785.00 | 795.00 | 795.00 | -0.31% | 11,608 |
| Oct 14, 2026 | 815.00 | 815.00 | 780.00 | 797.50 | 797.50 | - | 3,337 |
| Oct 13, 2026 | 795.00 | 815.00 | 785.90 | 797.50 | 797.50 | 0.31% | 57,528 |
| Oct 12, 2026 | 795.00 | 810.00 | 795.00 | 795.00 | 795.00 | -0.63% | 7,940 |
| Oct 9, 2026 | 805.00 | 810.00 | 781.20 | 800.00 | 800.00 | 1.27% | 5,138 |
| Oct 8, 2026 | 785.00 | 810.00 | 780.00 | 790.00 | 790.00 | -0.63% | 6,783 |
| Oct 7, 2026 | 785.00 | 815.00 | 785.00 | 795.00 | 795.00 | 0.63% | 9,980 |
| Oct 6, 2026 | 800.00 | 815.00 | 785.00 | 790.00 | 790.00 | -1.56% | 9,287 |
| Oct 5, 2026 | 805.00 | 815.00 | 785.00 | 802.50 | 802.50 | 0.94% | 3,562 |
| Oct 2, 2026 | 785.00 | 815.00 | 785.00 | 795.00 | 795.00 | 1.27% | 10,140 |
| Oct 1, 2026 | 790.00 | 815.00 | 785.00 | 785.00 | 785.00 | -1.88% | 33,009 |
| Sep 30, 2026 | 785.00 | 810.00 | 785.00 | 800.00 | 800.00 | -0.62% | 17,855 |
| Sep 29, 2026 | 785.00 | 815.00 | 785.00 | 805.00 | 805.00 | - | 45,884 |
| Sep 28, 2026 | 790.00 | 815.00 | 790.00 | 805.00 | 805.00 | 0.63% | 8,103 |
| Sep 25, 2026 | 790.00 | 815.00 | 775.00 | 800.00 | 800.00 | 0.63% | 11,645 |
| Sep 24, 2026 | 810.00 | 815.00 | 775.00 | 795.00 | 795.00 | -1.24% | 25,443 |
| Sep 23, 2026 | 775.00 | 810.00 | 770.00 | 805.00 | 805.00 | 1.26% | 86,748 |
| Sep 22, 2026 | 795.00 | 805.00 | 755.00 | 795.00 | 795.00 | 4.61% | 29,444 |
| Sep 21, 2026 | 760.00 | 815.00 | 759.60 | 760.00 | 760.00 | -4.40% | 11,561 |
| Sep 18, 2026 | 780.00 | 810.00 | 760.00 | 795.00 | 795.00 | 0.95% | 7,647 |
| Sep 17, 2026 | 765.00 | 810.00 | 765.00 | 787.50 | 787.50 | 0.96% | 6,474 |
| Sep 16, 2026 | 765.00 | 815.00 | 760.00 | 780.00 | 780.00 | -1.27% | 20,174 |
| Sep 15, 2026 | 805.00 | 815.00 | 790.00 | 790.00 | 790.00 | - | 890 |
| Sep 14, 2026 | 785.00 | 810.00 | 775.00 | 790.00 | 790.00 | 1.28% | 30,674 |
| Sep 11, 2026 | 770.00 | 815.00 | 760.00 | 780.00 | 780.00 | -0.64% | 90,360 |
| Sep 10, 2026 | 785.00 | 820.00 | 770.00 | 785.00 | 785.00 | 1.29% | 1,754 |
| Sep 9, 2026 | 805.00 | 820.00 | 770.00 | 775.00 | 775.00 | -3.13% | 3,594 |
| Sep 8, 2026 | 770.00 | 820.00 | 770.00 | 800.00 | 800.00 | - | 26,784 |
| Sep 7, 2026 | 800.00 | 815.00 | 780.00 | 800.00 | 800.00 | - | 22,311 |
| Sep 4, 2026 | 805.00 | 820.00 | 772.40 | 800.00 | 800.00 | 0.63% | 7,157 |
| Sep 3, 2026 | 775.00 | 815.00 | 775.00 | 795.00 | 795.00 | 0.63% | 6,767 |
| Sep 2, 2026 | 780.00 | 820.00 | 780.00 | 790.00 | 790.00 | -1.25% | 8,962 |
| Sep 1, 2026 | 780.00 | 820.00 | 780.00 | 800.00 | 800.00 | 0.63% | 8,436 |
| Aug 28, 2026 | 770.00 | 820.00 | 770.00 | 795.00 | 795.00 | -1.85% | 74,285 |
| Aug 27, 2026 | 805.00 | 820.00 | 785.00 | 810.00 | 810.00 | 1.76% | 16,758 |
| Aug 26, 2026 | 825.00 | 830.00 | 810.00 | 820.00 | 796.00 | - | 37,844 |
| Aug 25, 2026 | 825.00 | 830.00 | 805.00 | 820.00 | 796.00 | - | 32,271 |
| Aug 24, 2026 | 820.00 | 830.00 | 800.00 | 820.00 | 796.00 | 2.50% | 56,889 |
| Aug 21, 2026 | 800.00 | 830.00 | 800.00 | 800.00 | 776.59 | -2.44% | 4,822 |