Shares Magazine
942.50p+0.00 (+0.00%)03 Jul 2025, 15:54
Arbuthnot Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 925.35p | 925.35p | 925.35p | 942.50p | 675 |
| Jul 1, 2025 | 950.00p | 970.00p | 930.00p | 955.00p | 5,866 |
| Jun 30, 2025 | 965.00p | 970.00p | 930.00p | 950.00p | 4,662 |
| Jun 27, 2025 | 950.90p | 980.00p | 930.40p | 950.00p | 5,167 |
| Jun 26, 2025 | 929.20p | 960.00p | 929.20p | 945.00p | 1,024 |
| Jun 25, 2025 | 950.00p | 960.00p | 930.00p | 942.50p | 1,801 |
| Jun 24, 2025 | 980.00p | 980.00p | 974.00p | 955.00p | 13 |
| Jun 23, 2025 | 980.00p | 980.00p | 953.00p | 955.00p | 4,229 |
| Jun 20, 2025 | 955.00p | 968.00p | 949.00p | 955.00p | 2,981 |
| Jun 19, 2025 | 930.00p | 980.00p | 930.00p | 955.00p | 1,726 |
| Jun 18, 2025 | 980.00p | 980.00p | 945.50p | 955.00p | 1,951 |
| Jun 17, 2025 | 975.00p | 980.00p | 925.00p | 955.00p | 5,585 |
| Jun 16, 2025 | 950.00p | 980.00p | 947.50p | 952.50p | 1,853 |
| Jun 13, 2025 | 975.00p | 980.00p | 925.00p | 952.50p | 12,141 |
| Jun 12, 2025 | 975.00p | 975.00p | 925.00p | 950.00p | 4,884 |
| Jun 11, 2025 | 930.00p | 975.00p | 930.00p | 950.00p | 1,544 |
| Jun 10, 2025 | 975.00p | 975.00p | 930.00p | 947.50p | 1,155 |
| Jun 9, 2025 | 955.00p | 955.00p | 900.00p | 952.50p | 1,539 |
| Jun 6, 2025 | 900.00p | 945.00p | 900.00p | 935.00p | 5,149 |
| Jun 5, 2025 | 915.00p | 945.00p | 915.00p | 922.50p | 6,216 |
| Jun 4, 2025 | 945.00p | 945.00p | 918.66p | 930.00p | 2,720 |
| Jun 3, 2025 | 940.00p | 945.00p | 940.00p | 930.00p | 1,111 |
| Jun 2, 2025 | 942.00p | 945.00p | 915.00p | 930.00p | 1,657 |
| May 30, 2025 | 945.00p | 945.00p | 920.00p | 930.00p | 1,722 |
| May 29, 2025 | 935.00p | 990.00p | 935.00p | 937.50p | 5,531 |
| May 28, 2025 | 990.00p | 990.00p | 939.00p | 962.50p | 733 |
| May 27, 2025 | 960.00p | 965.00p | 934.20p | 957.50p | 4,205 |
| May 23, 2025 | 930.00p | 970.00p | 930.00p | 945.00p | 593 |
| May 22, 2025 | 935.00p | 970.00p | 930.00p | 947.50p | 474 |
| May 21, 2025 | 925.00p | 940.00p | 920.00p | 945.00p | 155 |
| May 20, 2025 | 915.00p | 925.20p | 915.00p | 927.50p | 2,475 |
| May 19, 2025 | 920.00p | 940.00p | 915.20p | 927.50p | 3,166 |
| May 16, 2025 | 935.00p | 935.00p | 892.10p | 925.00p | 1,395 |
| May 15, 2025 | 940.00p | 940.00p | 880.00p | 907.50p | 324 |
| May 14, 2025 | 915.75p | 935.00p | 915.75p | 907.50p | 273 |
| May 13, 2025 | 900.00p | 935.00p | 899.90p | 907.50p | 713 |
| May 12, 2025 | 935.00p | 935.00p | 890.00p | 912.50p | 2,285 |
| May 9, 2025 | 890.00p | 935.00p | 890.00p | 912.50p | 2,148 |
| May 8, 2025 | 875.00p | 926.75p | 875.00p | 875.00p | 1,002 |
| May 7, 2025 | 915.00p | 940.00p | 880.00p | 907.50p | 7,311 |
| May 6, 2025 | 925.00p | 940.00p | 910.00p | 920.00p | 3,827 |
| May 2, 2025 | 930.00p | 935.00p | 913.75p | 927.50p | 1,506 |
| May 1, 2025 | 923.00p | 940.00p | 923.00p | 922.50p | 692 |
| Apr 30, 2025 | 925.00p | 940.00p | 910.00p | 922.50p | 1,113 |
| Apr 29, 2025 | 923.00p | 935.00p | 923.00p | 927.50p | 4 |
| Apr 28, 2025 | 910.00p | 935.00p | 869.20p | 897.50p | 2,608 |
| Apr 25, 2025 | 925.00p | 925.00p | 885.00p | 900.00p | 390 |
| Apr 24, 2025 | 935.00p | 935.00p | 885.00p | 910.00p | 12 |
| Apr 23, 2025 | 900.00p | 940.00p | 885.00p | 910.00p | 3,488 |
| Apr 22, 2025 | 905.00p | 940.00p | 905.00p | 917.50p | 2,072 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Genus PLC | 2,155.00 | 7.86 |
| Close Brothers Group PLC | 398.40 | 7.10 |
| Currys PLC | 126.90 | 7.09 |
| Tbc Bank Group PLC | 4,830.00 | 5.34 |
| Bodycote PLC | 615.50 | 4.77 |
| Oxford Nanopore Technologies PLC | 147.70 | 4.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 324.00 | -8.35 |
| Watches Of Switzerland Group PLC | 388.00 | -7.97 |
| Workspace Group PLC | 391.50 | -4.04 |
| Firstgroup PLC | 220.60 | -3.25 |
| Keller Group PLC | 1,404.00 | -2.09 |
| Rio Tinto PLC | 4,296.00 | -1.94 |