Arbuthnot Banking Group PLC (AIM:ARBB)
London · Delayed Price · Currency is GBP · Price in GBX 827.50
+2.50 (0.30%)
Jun 17, 2026, 5:09 PM GMT
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 845.00 | 850.00 | 805.00 | 827.50 | 827.50 | -0.90% | 15,549 |
| Jun 12, 2026 | 825.00 | 850.00 | 805.00 | 835.00 | 835.00 | 1.83% | 21,529 |
| Jun 11, 2026 | 825.00 | 835.00 | 820.00 | 820.00 | 820.00 | -1.80% | 4,418 |
| Jun 10, 2026 | 830.00 | 845.00 | 820.00 | 835.00 | 835.00 | - | 1,479 |
| Jun 9, 2026 | 845.00 | 850.00 | 815.00 | 835.00 | 835.00 | -0.60% | 3,135 |
| Jun 8, 2026 | 840.00 | 850.00 | 829.90 | 840.00 | 840.00 | - | 552 |
| Jun 5, 2026 | 840.00 | 850.00 | 820.00 | 840.00 | 840.00 | -1.18% | 1,105 |
| Jun 4, 2026 | 805.00 | 850.00 | 845.00 | 850.00 | 850.00 | 3.03% | 6,529 |
| Jun 3, 2026 | 845.00 | 845.00 | 800.00 | 825.00 | 825.00 | -2.94% | 5,683 |
| Jun 2, 2026 | 850.00 | 850.00 | 800.00 | 850.00 | 850.00 | 3.03% | 116,039 |
| Jun 1, 2026 | 825.00 | 845.00 | 800.00 | 825.00 | 825.00 | - | 4,001 |
| May 29, 2026 | 835.00 | 865.00 | 800.00 | 825.00 | 825.00 | -0.30% | 5,963 |
| May 28, 2026 | 815.00 | 865.00 | 800.00 | 827.50 | 827.50 | - | 10,753 |
| May 27, 2026 | 850.00 | 855.00 | 805.00 | 827.50 | 827.50 | 1.22% | 13,192 |
| May 26, 2026 | 835.00 | 865.00 | 805.00 | 817.50 | 817.50 | -2.68% | 12,143 |
| May 22, 2026 | 840.00 | 840.00 | 810.00 | 840.00 | 840.00 | 3.70% | 4,336 |
| May 21, 2026 | 870.00 | 875.00 | 810.00 | 810.00 | 810.00 | -3.57% | 14,912 |
| May 20, 2026 | 840.00 | 860.00 | 815.00 | 840.00 | 840.00 | 1.20% | 5,567 |
| May 19, 2026 | 850.00 | 850.00 | 815.00 | 830.00 | 830.00 | -2.35% | 10,095 |
| May 18, 2026 | 875.00 | 870.00 | 820.00 | 850.00 | 850.00 | 1.19% | 556 |
| May 15, 2026 | 820.00 | 875.00 | 820.00 | 840.00 | 840.00 | -0.59% | 3,493 |
| May 14, 2026 | 865.00 | 875.00 | 820.00 | 845.00 | 845.00 | 0.60% | 6,062 |
| May 13, 2026 | 840.00 | 855.00 | 825.00 | 840.00 | 840.00 | -1.18% | 1,734 |
| May 12, 2026 | 860.00 | 870.00 | 815.00 | 850.00 | 850.00 | -0.29% | 7,455 |
| May 11, 2026 | 815.00 | 870.00 | 815.00 | 852.50 | 852.50 | 0.89% | 8,902 |
| May 8, 2026 | 815.00 | 870.00 | 815.00 | 845.00 | 845.00 | 0.60% | 18,724 |
| 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 | 855.00 | 870.00 | 840.00 | 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% | 12,840 |
| Apr 16, 2026 | 875.00 | 875.00 | 830.00 | 850.00 | 850.00 | 0.41% | 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 |