Arbuthnot Banking Group PLC (AIM:ARBB)
London · Delayed Price · Currency is GBP · Price in GBX 820.00
+20.00 (2.50%)
Aug 24, 2026, 5:15 PM GMT
Arbuthnot Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 820.50 | 825.00 | 820.00 | 820.00 | 820.00 | 2.50% | 25,791 |
| Aug 21, 2026 | 830.00 | 800.00 | 800.00 | 800.00 | 800.00 | -2.44% | 2,423 |
| Aug 20, 2026 | 790.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 11,966 |
| Aug 19, 2026 | 830.00 | 825.00 | 820.00 | 820.00 | 820.00 | 0.61% | 10,753 |
| Aug 18, 2026 | 780.00 | 830.00 | 780.00 | 815.00 | 815.00 | -1.81% | 21,158 |
| Aug 17, 2026 | 830.00 | 830.00 | 820.00 | 830.00 | 830.00 | - | 15,931 |
| Aug 14, 2026 | 810.00 | 830.00 | 780.00 | 830.00 | 830.00 | 5.06% | 97,372 |
| Aug 13, 2026 | 810.00 | 840.00 | 775.00 | 790.00 | 790.00 | -4.82% | 168,168 |
| Aug 12, 2026 | 835.00 | 855.00 | 825.00 | 830.00 | 830.00 | 2.47% | 16,055 |
| Aug 11, 2026 | 830.00 | 855.00 | 810.00 | 810.00 | 810.00 | -2.41% | 4,076 |
| Aug 10, 2026 | 845.00 | 855.00 | 810.00 | 830.00 | 830.00 | -0.30% | 11,870 |
| Aug 7, 2026 | 855.00 | 855.00 | 825.30 | 832.50 | 832.50 | -0.60% | 39,575 |
| Aug 6, 2026 | 830.00 | 855.00 | 826.20 | 837.50 | 837.50 | 0.90% | 28,347 |
| Aug 5, 2026 | 835.00 | 860.00 | 800.00 | 830.00 | 830.00 | -0.60% | 27,507 |
| Aug 4, 2026 | 831.00 | 835.00 | 815.00 | 835.00 | 835.00 | 0.60% | 17,550 |
| Aug 3, 2026 | 840.00 | 875.00 | 825.00 | 830.00 | 830.00 | -1.19% | 16,691 |
| Jul 31, 2026 | 830.00 | 880.00 | 825.00 | 840.00 | 840.00 | - | 4,923 |
| Jul 30, 2026 | 830.00 | 875.00 | 825.75 | 840.00 | 840.00 | 1.20% | 45,149 |
| Jul 29, 2026 | 825.00 | 860.00 | 825.00 | 830.00 | 830.00 | - | 35,097 |
| Jul 28, 2026 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | -1.19% | 4,026 |
| Jul 27, 2026 | 825.00 | 877.90 | 810.00 | 840.00 | 840.00 | 1.51% | 16,999 |
| Jul 24, 2026 | 875.00 | 875.00 | 810.00 | 827.50 | 827.50 | -0.30% | 9,864 |
| Jul 23, 2026 | 825.00 | 880.00 | 820.00 | 830.00 | 830.00 | - | 12,734 |
| Jul 22, 2026 | 830.00 | 850.00 | 816.00 | 830.00 | 830.00 | - | 17,660 |
| Jul 21, 2026 | 850.00 | 875.70 | 824.55 | 830.00 | 830.00 | - | 79,574 |
| Jul 20, 2026 | 830.00 | 850.00 | 830.00 | 830.00 | 830.00 | -0.60% | 3,352 |
| Jul 17, 2026 | 850.00 | 850.00 | 810.00 | 835.00 | 835.00 | 0.60% | 1,740 |
| Jul 16, 2026 | 835.00 | 840.00 | 810.00 | 830.00 | 830.00 | - | 6,286 |
| Jul 15, 2026 | 830.00 | 850.00 | 810.00 | 830.00 | 830.00 | -0.60% | 65,894 |
| Jul 14, 2026 | 815.00 | 850.00 | 799.00 | 835.00 | 835.00 | 1.83% | 193,773 |
| Jul 13, 2026 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | - | 19,954 |
| Jul 10, 2026 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 6,502 |
| Jul 9, 2026 | 820.00 | 825.00 | 814.85 | 815.00 | 815.00 | - | 8,101 |
| Jul 8, 2026 | 820.00 | 820.00 | 809.80 | 815.00 | 815.00 | -0.61% | 352 |
| Jul 7, 2026 | 820.00 | 850.00 | 815.00 | 820.00 | 820.00 | - | 7,319 |
| Jul 6, 2026 | 820.00 | 850.00 | 815.00 | 820.00 | 820.00 | 0.61% | 2,423 |
| Jul 3, 2026 | 825.00 | 825.00 | 800.00 | 815.00 | 815.00 | -1.21% | 4,547 |
| Jul 2, 2026 | 815.00 | 830.00 | 805.00 | 825.00 | 825.00 | 0.61% | 11,519 |
| Jul 1, 2026 | 835.00 | 830.00 | 820.00 | 820.00 | 820.00 | -1.80% | 8,103 |
| Jun 30, 2026 | 845.00 | 850.00 | 810.00 | 835.00 | 835.00 | 1.83% | 7,539 |
| Jun 29, 2026 | 810.00 | 850.00 | 810.00 | 820.00 | 820.00 | -1.50% | 24,509 |
| Jun 26, 2026 | 850.00 | 850.00 | 810.00 | 832.50 | 832.50 | 0.30% | 10,614 |
| Jun 25, 2026 | 838.00 | 850.00 | 822.00 | 830.00 | 830.00 | -1.19% | 3,030 |
| Jun 24, 2026 | 838.80 | 840.00 | 805.00 | 840.00 | 840.00 | -1.18% | 948 |
| Jun 23, 2026 | 850.00 | 850.00 | 805.00 | 850.00 | 850.00 | 0.59% | 4,916 |
| Jun 22, 2026 | 845.00 | 850.00 | 810.00 | 845.00 | 845.00 | 0.60% | 6,067 |
| Jun 19, 2026 | 845.00 | 850.00 | 805.00 | 840.00 | 840.00 | 0.60% | 7,842 |
| Jun 18, 2026 | 805.00 | 850.00 | 805.00 | 835.00 | 835.00 | 0.91% | 432 |
| Jun 17, 2026 | 820.00 | 850.00 | 810.00 | 827.50 | 827.50 | 0.30% | 4,358 |
| Jun 16, 2026 | 845.00 | 845.00 | 818.60 | 825.00 | 825.00 | -0.30% | 3,509 |