962.50p+32.50 (+3.38%)18 Jul 2025, 16:34
Arbuthnot Banking Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 17, 2025 | 995.00p | 995.00p | 964.75p | 962.50p | 2 |
Jul 16, 2025 | 930.00p | 995.00p | 930.00p | 962.50p | 205 |
Jul 15, 2025 | 1000.00p | 1000.00p | 930.00p | 965.00p | 1,505 |
Jul 14, 2025 | 971.40p | 1000.00p | 935.00p | 955.00p | 1,603 |
Jul 11, 2025 | 935.00p | 1000.00p | 935.00p | 967.50p | 2,486 |
Jul 10, 2025 | 980.00p | 1000.00p | 935.00p | 990.00p | 4,245 |
Jul 9, 2025 | 970.00p | 980.00p | 930.00p | 955.00p | 1,676 |
Jul 8, 2025 | 955.00p | 970.00p | 930.00p | 950.00p | 2,015 |
Jul 7, 2025 | 930.00p | 944.00p | 925.00p | 945.00p | 911 |
Jul 4, 2025 | 946.00p | 946.00p | 946.00p | 942.50p | 705 |
Jul 3, 2025 | 948.00p | 948.00p | 925.35p | 942.50p | 3,205 |
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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 307.60 | 10.25 |
Asos PLC | 341.00 | 7.23 |
Burberry Group PLC | 1,326.50 | 6.29 |
Senior PLC | 198.20 | 5.54 |
Rhi Magnesita N.V. | 3,020.00 | 4.86 |
Pennon Group PLC | 516.00 | 4.50 |
Fallers
Company | Price | % Chg |
---|---|---|
Gsk PLC | 1,358.50 | -3.86 |
Softcat PLC | 1,618.00 | -3.35 |
Bridgepoint Group PLC | 344.39 | -2.93 |
Bloomsbury Publishing PLC | 515.00 | -2.46 |
Atalaya Mining Copper, S.A. | 455.00 | -2.36 |
Mondi PLC | 1,144.20 | -2.00 |