Arbuthnot Banking Group PLC (AIM:ARBB)
London · Delayed Price · Currency is GBP · Price in GBX 795.00
+7.50 (0.95%)
Sep 18, 2026, 4:35 PM GMT
Arbuthnot Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 805.00 | 795.00 | 760.00 | 795.00 | 795.00 | 0.95% | 7,644 |
| Sep 17, 2026 | 810.00 | 790.00 | 765.00 | 787.50 | 787.50 | 0.96% | 6,474 |
| Sep 16, 2026 | 815.00 | 790.00 | 760.00 | 780.00 | 780.00 | -1.27% | 8,547 |
| Sep 15, 2026 | 810.00 | 805.00 | 790.00 | 790.00 | 790.00 | - | 890 |
| Sep 14, 2026 | 810.00 | 790.00 | 785.00 | 790.00 | 790.00 | 1.28% | 18,672 |
| 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 | - | 16,641 |
| Sep 7, 2026 | 800.00 | 815.00 | 780.00 | 800.00 | 800.00 | - | 22,311 |
| Sep 4, 2026 | 805.00 | 820.00 | 772.41 | 800.00 | 800.00 | 0.63% | 5,157 |
| Sep 3, 2026 | 775.00 | 815.00 | 775.00 | 795.00 | 795.00 | 0.63% | 6,767 |
| Sep 2, 2026 | 780.00 | 810.00 | 780.00 | 790.00 | 790.00 | -1.25% | 8,961 |
| 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 |
| Aug 20, 2026 | 825.00 | 830.00 | 790.00 | 820.00 | 796.00 | - | 11,966 |
| Aug 19, 2026 | 825.00 | 830.00 | 790.00 | 820.00 | 796.00 | 0.61% | 10,755 |
| Aug 18, 2026 | 780.00 | 830.00 | 780.00 | 815.00 | 791.15 | -1.81% | 21,158 |
| Aug 17, 2026 | 825.00 | 830.00 | 799.36 | 830.00 | 805.71 | - | 17,744 |
| Aug 14, 2026 | 810.00 | 830.00 | 780.00 | 830.00 | 805.71 | 5.06% | 140,787 |
| Aug 13, 2026 | 825.00 | 855.00 | 765.00 | 790.00 | 766.88 | -4.82% | 221,588 |
| Aug 12, 2026 | 835.00 | 855.00 | 825.00 | 830.00 | 805.71 | 2.47% | 16,055 |
| Aug 11, 2026 | 830.00 | 855.00 | 810.00 | 810.00 | 786.29 | -2.41% | 4,076 |
| Aug 10, 2026 | 845.00 | 855.00 | 810.00 | 830.00 | 805.71 | -0.30% | 11,870 |
| Aug 7, 2026 | 855.00 | 855.00 | 825.30 | 832.50 | 808.13 | -0.60% | 39,575 |
| Aug 6, 2026 | 830.00 | 855.00 | 826.20 | 837.50 | 812.99 | 0.90% | 33,347 |
| Aug 5, 2026 | 835.00 | 860.00 | 800.00 | 830.00 | 805.71 | -0.60% | 33,518 |
| Aug 4, 2026 | 825.00 | 840.00 | 815.00 | 835.00 | 810.56 | 0.60% | 17,552 |
| Aug 3, 2026 | 840.00 | 875.00 | 825.00 | 830.00 | 805.71 | -1.19% | 16,691 |
| Jul 31, 2026 | 830.00 | 880.00 | 825.00 | 840.00 | 815.41 | - | 4,923 |
| Jul 30, 2026 | 830.00 | 875.00 | 825.75 | 840.00 | 815.41 | 1.20% | 45,149 |
| Jul 29, 2026 | 825.00 | 860.00 | 825.00 | 830.00 | 805.71 | - | 37,597 |
| Jul 28, 2026 | 840.00 | 875.00 | 810.00 | 830.00 | 805.71 | -1.19% | 4,028 |
| Jul 27, 2026 | 825.00 | 877.90 | 810.00 | 840.00 | 815.41 | 1.51% | 16,999 |
| Jul 24, 2026 | 875.00 | 875.00 | 810.00 | 827.50 | 803.28 | -0.30% | 24,864 |
| Jul 23, 2026 | 825.00 | 880.00 | 820.00 | 830.00 | 805.71 | - | 12,734 |
| Jul 22, 2026 | 830.00 | 850.00 | 816.00 | 830.00 | 805.71 | - | 23,410 |
| Jul 21, 2026 | 850.00 | 875.70 | 824.55 | 830.00 | 805.71 | - | 79,574 |
| Jul 20, 2026 | 830.00 | 850.00 | 830.00 | 830.00 | 805.71 | -0.60% | 3,352 |
| Jul 17, 2026 | 850.00 | 850.00 | 810.00 | 835.00 | 810.56 | 0.60% | 1,740 |
| Jul 16, 2026 | 835.00 | 840.00 | 810.00 | 830.00 | 805.71 | - | 6,286 |
| Jul 15, 2026 | 830.00 | 850.00 | 810.00 | 830.00 | 805.71 | -0.60% | 65,894 |
| Jul 14, 2026 | 815.00 | 850.00 | 799.00 | 835.00 | 810.56 | 1.83% | 193,773 |
| Jul 13, 2026 | 815.00 | 825.00 | 805.00 | 820.00 | 796.00 | - | 19,954 |
| Jul 10, 2026 | 820.00 | 820.00 | 810.00 | 820.00 | 796.00 | 0.61% | 6,502 |