Shares Magazine
917.50p+2.50 (+0.27%)22 Apr 2025, 15:49
Arbuthnot Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 905.00p | 944.00p | 905.00p | 915.00p | 1,042 |
| Apr 16, 2025 | 950.00p | 982.60p | 926.60p | 932.50p | 10,513 |
| Apr 15, 2025 | 970.00p | 970.00p | 925.00p | 947.50p | 2,951 |
| Apr 14, 2025 | 1000.00p | 1000.00p | 956.00p | 952.50p | 1,049 |
| Apr 11, 2025 | 980.00p | 1000.00p | 954.15p | 952.50p | 2,121 |
| Apr 10, 2025 | 930.00p | 970.00p | 930.00p | 952.50p | 4,651 |
| Apr 9, 2025 | 885.00p | 900.00p | 885.00p | 892.50p | 736 |
| Apr 8, 2025 | 880.00p | 948.50p | 877.25p | 937.50p | 5,391 |
| Apr 7, 2025 | 850.00p | 870.00p | 844.00p | 837.50p | 5,173 |
| Apr 4, 2025 | 845.00p | 900.00p | 835.00p | 855.00p | 3,659 |
| Apr 3, 2025 | 880.00p | 905.00p | 850.00p | 882.50p | 6,805 |
| Apr 2, 2025 | 875.00p | 900.00p | 875.00p | 900.00p | 6,064 |
| Apr 1, 2025 | 867.30p | 878.51p | 863.45p | 867.50p | 7,673 |
| Mar 31, 2025 | 875.00p | 915.00p | 830.00p | 862.50p | 14,568 |
| Mar 28, 2025 | 895.00p | 908.40p | 865.00p | 895.00p | 3,430 |
| Mar 27, 2025 | 898.60p | 915.00p | 884.49p | 905.00p | 3,461 |
| Mar 26, 2025 | 895.00p | 950.00p | 895.00p | 915.00p | 2,694 |
| Mar 25, 2025 | 895.45p | 906.55p | 895.15p | 922.50p | 1,164 |
| Mar 24, 2025 | 922.30p | 922.30p | 895.00p | 917.50p | 829 |
| Mar 21, 2025 | 890.00p | 920.00p | 890.00p | 912.50p | 813 |
| Mar 20, 2025 | 885.00p | 910.00p | 860.00p | 900.00p | 3,434 |
| Mar 19, 2025 | 868.00p | 890.00p | 868.00p | 897.50p | 1,589 |
| Mar 18, 2025 | 904.00p | 904.00p | 868.00p | 880.00p | 2,571 |
| Mar 17, 2025 | 865.00p | 910.00p | 865.00p | 885.00p | 944 |
| Mar 14, 2025 | 905.00p | 905.00p | 904.00p | 885.00p | 50 |
| Mar 13, 2025 | 905.00p | 905.00p | 865.00p | 885.00p | 714 |
| Mar 11, 2025 | 865.00p | 872.00p | 865.00p | 865.00p | 1,290 |
| Mar 10, 2025 | 873.95p | 910.00p | 873.95p | 900.00p | 893 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |