Shares Magazine
885.00p+0.00 (+0.00%)06 Mar 2025, 16:30
Arbuthnot Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 873.40p | 873.40p | 873.40p | 885.00p | 27 |
| Mar 5, 2025 | 905.00p | 905.00p | 905.00p | 885.00p | 0 |
| Mar 4, 2025 | 905.00p | 905.00p | 865.80p | 885.00p | 1,234 |
| Feb 28, 2025 | 905.00p | 905.00p | 905.00p | 885.00p | 656 |
| Feb 27, 2025 | 875.00p | 875.00p | 869.00p | 885.00p | 1,325 |
| Feb 26, 2025 | 865.00p | 896.20p | 864.85p | 885.00p | 1,801 |
| Feb 25, 2025 | 860.00p | 909.70p | 860.00p | 885.00p | 3,204 |
| Feb 24, 2025 | 921.00p | 921.00p | 920.00p | 895.00p | 60 |
| Feb 21, 2025 | 928.80p | 929.40p | 880.29p | 900.00p | 1,364 |
| Feb 20, 2025 | 915.00p | 930.00p | 866.00p | 912.50p | 5,350 |
| Feb 19, 2025 | 910.00p | 955.65p | 870.00p | 902.50p | 7,236 |
| Feb 18, 2025 | 923.20p | 961.00p | 910.00p | 940.00p | 436 |
| Feb 17, 2025 | 964.60p | 964.60p | 916.00p | 940.00p | 1,830 |
| Feb 14, 2025 | 930.00p | 930.00p | 930.00p | 917.50p | 2 |
| Feb 13, 2025 | 934.70p | 934.70p | 934.70p | 917.50p | 106 |
| Feb 12, 2025 | 950.00p | 979.75p | 905.00p | 917.50p | 6,622 |
| Feb 11, 2025 | 955.40p | 955.40p | 955.40p | 962.50p | 880 |
| Feb 10, 2025 | 970.00p | 979.75p | 955.32p | 962.50p | 1,295 |
| Feb 7, 2025 | 965.00p | 975.00p | 965.00p | 960.00p | 3,175 |
| Feb 6, 2025 | 980.00p | 980.00p | 949.40p | 955.00p | 1,179 |
| Feb 5, 2025 | 980.00p | 1010.00p | 960.00p | 972.50p | 780 |
| Feb 4, 2025 | 905.00p | 1030.00p | 905.00p | 1000.00p | 7,930 |
| Jan 31, 2025 | 930.00p | 938.80p | 905.00p | 932.50p | 1,717 |
| Jan 30, 2025 | 896.00p | 896.00p | 896.00p | 905.00p | 500 |
| Jan 29, 2025 | 895.00p | 895.00p | 895.00p | 895.00p | 579 |
| Jan 28, 2025 | 860.00p | 890.00p | 835.00p | 875.00p | 1,837 |
| Jan 24, 2025 | 835.00p | 864.60p | 835.00p | 870.00p | 503 |
| Jan 23, 2025 | 861.00p | 864.60p | 861.00p | 870.00p | 2,855 |
| Jan 22, 2025 | 883.50p | 885.00p | 857.80p | 865.00p | 439 |
| Jan 21, 2025 | 875.00p | 885.00p | 875.00p | 860.00p | 2,509 |
| Jan 20, 2025 | 869.40p | 874.60p | 837.00p | 862.50p | 2,832 |
| Jan 17, 2025 | 862.00p | 867.30p | 862.00p | 857.50p | 713 |
| Jan 16, 2025 | 860.00p | 862.20p | 830.00p | 860.00p | 2,620 |
| Jan 15, 2025 | 835.00p | 880.00p | 830.00p | 867.50p | 10,979 |
| Jan 14, 2025 | 850.00p | 905.00p | 845.00p | 870.00p | 2,143 |
| Jan 13, 2025 | 880.00p | 880.00p | 850.00p | 855.00p | 3,812 |
| Jan 10, 2025 | 910.00p | 925.00p | 858.54p | 880.00p | 1,935 |
| Jan 9, 2025 | 865.00p | 898.00p | 865.00p | 895.00p | 824 |
| Jan 6, 2025 | 900.00p | 900.00p | 900.00p | 895.00p | 322 |
| Jan 2, 2025 | 910.00p | 910.00p | 893.80p | 895.00p | 1,217 |
| Dec 31, 2024 | 884.20p | 884.20p | 884.20p | 885.00p | 89 |
| Dec 30, 2024 | 925.00p | 925.00p | 925.00p | 890.00p | 3 |
| Dec 23, 2024 | 895.00p | 895.00p | 890.00p | 907.50p | 1,037 |
| Dec 20, 2024 | 875.00p | 890.15p | 875.00p | 875.00p | 277 |
| Dec 19, 2024 | 875.00p | 880.00p | 870.00p | 887.50p | 2,585 |
| Dec 18, 2024 | 893.45p | 893.45p | 885.00p | 890.00p | 4,053 |
| Dec 17, 2024 | 890.00p | 890.00p | 880.10p | 890.00p | 551 |
| Dec 16, 2024 | 875.00p | 905.00p | 875.00p | 890.00p | 836 |
| Dec 13, 2024 | 875.00p | 910.00p | 870.00p | 887.50p | 3,522 |
| Dec 12, 2024 | 905.00p | 910.00p | 886.00p | 902.50p | 1,239 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.