Arbuthnot Banking Group PLC (AIM:ARBN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 725.00
0.00 (0.00%)
At close: Nov 6, 2026
AIM:ARBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Nov 4, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Nov 3, 2026 | 725.00 | 650.00 | 650.00 | 725.00 | 725.00 | - | 2 |
| Nov 2, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 30, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 29, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 28, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 27, 2026 | 725.00 | 652.00 | 650.00 | 725.00 | 725.00 | - | 12 |
| Oct 26, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 23, 2026 | 725.00 | 650.00 | 650.00 | 725.00 | 725.00 | - | 32 |
| Oct 22, 2026 | 725.00 | 650.00 | 650.00 | 725.00 | 725.00 | 7.41% | 12 |
| Oct 21, 2026 | 675.00 | 610.00 | 610.00 | 675.00 | 675.00 | - | 3 |
| Oct 20, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Oct 19, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Oct 16, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Oct 15, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Oct 14, 2026 | 750.00 | 750.00 | 750.00 | 675.00 | 675.00 | - | 26 |
| Oct 13, 2026 | 600.00 | 737.50 | 600.00 | 675.00 | 675.00 | - | 558 |
| Oct 12, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Oct 9, 2026 | 600.00 | 600.00 | 600.00 | 675.00 | 675.00 | - | 7 |
| Oct 8, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Oct 7, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Oct 6, 2026 | 725.00 | 675.00 | 675.00 | 675.00 | 675.00 | -6.90% | - |
| Oct 5, 2026 | 725.00 | 650.00 | 650.00 | 725.00 | 725.00 | - | 3 |
| Oct 2, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 1, 2026 | 750.00 | 725.00 | 725.00 | 725.00 | 725.00 | -3.33% | - |
| Sep 30, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Sep 29, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Sep 28, 2026 | 800.00 | 750.00 | 750.00 | 750.00 | 750.00 | -6.25% | - |
| Sep 25, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 24, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 23, 2026 | 700.00 | 700.00 | 700.00 | 800.00 | 800.00 | - | 10 |
| Sep 22, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 21, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 18, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 17, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 15, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 10, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 9, 2026 | 800.00 | 700.00 | 700.00 | 800.00 | 800.00 | - | 2 |
| Sep 8, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 7, 2026 | 800.00 | 700.00 | 700.00 | 800.00 | 800.00 | - | 15 |
| Sep 4, 2026 | 800.00 | 700.00 | 700.00 | 800.00 | 800.00 | - | 7 |
| Sep 3, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 2, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 1, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 28, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 27, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3.09% | - |