Arbuthnot Banking Group PLC (AIM:ARBB)
London · Delayed Price · Currency is GBP · Price in GBX 845.00
+5.00 (0.60%)
May 8, 2026, 5:15 PM GMT
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 815.00 | 870.00 | 815.00 | 835.00 | - | -0.60% | 4,629 |
| May 7, 2026 | 855.00 | 855.00 | 815.00 | 840.00 | 840.00 | -1.18% | 7,256 |
| May 6, 2026 | 830.00 | 850.00 | 821.00 | 850.00 | 850.00 | 1.19% | 9,936 |
| May 5, 2026 | 865.00 | 875.00 | 830.00 | 840.00 | 840.00 | -1.18% | 670 |
| May 1, 2026 | 840.00 | 875.00 | 830.00 | 850.00 | 850.00 | -0.58% | 4,595 |
| Apr 30, 2026 | 870.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.29% | 264 |
| Apr 29, 2026 | 845.00 | 875.00 | 842.50 | 852.50 | 852.50 | - | 2,376 |
| Apr 28, 2026 | 870.00 | 875.00 | 829.50 | 852.50 | 852.50 | -1.45% | 4,356 |
| Apr 27, 2026 | 865.00 | 870.00 | 825.00 | 865.00 | 865.00 | 1.17% | 4,054 |
| Apr 24, 2026 | 870.00 | 870.00 | 840.90 | 855.00 | 855.00 | - | 517 |
| Apr 23, 2026 | 850.00 | 875.00 | 844.85 | 855.00 | 855.00 | -0.87% | 4,125 |
| Apr 22, 2026 | 860.00 | 875.00 | 851.00 | 862.50 | 862.50 | - | 21,506 |
| Apr 21, 2026 | 870.00 | 875.00 | 850.00 | 862.50 | 862.50 | 0.29% | 8,606 |
| Apr 20, 2026 | 870.00 | 875.00 | 850.00 | 860.00 | 860.00 | -0.29% | 43,101 |
| Apr 17, 2026 | 815.00 | 875.00 | 815.00 | 862.50 | 862.50 | 1.47% | 7,840 |
| Apr 16, 2026 | 875.00 | 875.00 | 830.00 | 850.00 | 850.00 | -3.13% | 4,498 |
| Apr 15, 2026 | 900.00 | 900.00 | 860.00 | 877.50 | 846.50 | -0.57% | 10,657 |
| Apr 14, 2026 | 885.00 | 910.00 | 870.00 | 882.50 | 851.32 | -0.28% | 15,800 |
| Apr 13, 2026 | 910.00 | 910.00 | 875.00 | 885.00 | 853.74 | 0.85% | 5,901 |
| Apr 10, 2026 | 890.00 | 910.00 | 860.00 | 877.50 | 846.50 | 0.29% | 11,188 |
| Apr 9, 2026 | 900.00 | 910.00 | 850.11 | 875.00 | 844.09 | -1.69% | 5,557 |
| Apr 8, 2026 | 880.00 | 905.00 | 840.00 | 890.00 | 858.56 | 1.42% | 8,947 |
| Apr 7, 2026 | 840.00 | 905.00 | 840.00 | 877.50 | 846.50 | 0.57% | 23,946 |
| Apr 2, 2026 | 900.00 | 905.00 | 840.00 | 872.50 | 841.68 | 0.87% | 3,214 |
| Apr 1, 2026 | 865.00 | 905.00 | 840.00 | 865.00 | 834.44 | 0.29% | 15,083 |
| Mar 31, 2026 | 850.00 | 885.00 | 850.00 | 862.50 | 832.03 | -1.99% | 2,167 |
| Mar 30, 2026 | 905.00 | 905.00 | 845.00 | 880.00 | 848.91 | - | 1,798 |
| Mar 27, 2026 | 840.00 | 905.00 | 840.00 | 880.00 | 848.91 | 0.28% | 2,433 |
| Mar 26, 2026 | 825.00 | 905.00 | 825.00 | 877.50 | 846.50 | 1.15% | 2,115 |
| Mar 25, 2026 | 880.00 | 890.00 | 820.65 | 867.50 | 836.85 | 1.17% | 462 |
| Mar 24, 2026 | 825.00 | 885.00 | 825.00 | 857.50 | 827.21 | 0.29% | 563 |
| Mar 23, 2026 | 885.00 | 890.00 | 825.00 | 855.00 | 824.79 | -0.87% | 7,700 |
| Mar 20, 2026 | 890.00 | 890.00 | 854.36 | 862.50 | 832.03 | -0.58% | 4,870 |
| Mar 19, 2026 | 880.00 | 890.00 | 855.00 | 867.50 | 836.85 | - | 307 |
| Mar 18, 2026 | 870.00 | 890.00 | 850.00 | 867.50 | 836.85 | 0.87% | 4,372 |
| Mar 17, 2026 | 885.00 | 890.00 | 851.00 | 860.00 | 829.62 | -1.43% | 9,274 |
| Mar 16, 2026 | 885.00 | 890.00 | 856.05 | 872.50 | 841.68 | -1.13% | 242 |
| Mar 13, 2026 | 880.00 | 890.00 | 875.45 | 882.50 | 851.32 | -0.28% | 2,197 |
| Mar 12, 2026 | 880.30 | 889.70 | 880.00 | 885.00 | 853.74 | - | 1,690 |
| Mar 11, 2026 | 880.00 | 890.00 | 877.50 | 885.00 | 853.74 | 1.14% | 27,571 |
| Mar 10, 2026 | 870.00 | 890.00 | 865.00 | 875.00 | 844.09 | 0.57% | 16,802 |
| Mar 9, 2026 | 850.00 | 885.00 | 850.00 | 870.00 | 839.27 | - | 2,768 |
| Mar 6, 2026 | 850.00 | 890.00 | 850.00 | 870.00 | 839.27 | - | 982 |
| Mar 5, 2026 | 865.00 | 885.00 | 855.50 | 870.00 | 839.27 | - | 1,641 |
| Mar 4, 2026 | 870.00 | 890.00 | 855.60 | 870.00 | 839.27 | - | 1,635 |
| Mar 3, 2026 | 880.00 | 890.00 | 850.00 | 870.00 | 839.27 | - | 5,482 |
| Mar 2, 2026 | 880.00 | 890.00 | 850.00 | 870.00 | 839.27 | - | 2,668 |
| Feb 27, 2026 | 880.00 | 890.00 | 860.00 | 870.00 | 839.27 | -0.85% | 3,952 |
| Feb 26, 2026 | 880.00 | 890.00 | 863.13 | 877.50 | 846.50 | - | 9,383 |
| Feb 25, 2026 | 870.00 | 890.00 | 850.00 | 877.50 | 846.50 | 0.86% | 8,894 |