1. Share Prices

  2. Arbuthnot Banking Group PLC (ARBB)

978.00p-14.50 (-1.46%)03 Jul 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arbuthnot Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 2024975.52p975.52p975.52p992.50p247
Jul 1, 2024975.22p1019.30p975.22p985.00p1,490
Jun 28, 2024974.20p1009.50p974.20p985.00p3,127
Jun 27, 20241009.50p1009.50p1008.00p985.00p517
Jun 26, 2024972.00p972.00p972.00p985.00p681
Jun 24, 20241019.25p1020.00p963.26p985.00p1,298
Jun 21, 2024970.00p1014.37p955.55p987.50p2,015
Jun 20, 2024970.00p975.71p950.00p955.00p2,630
Jun 19, 2024970.00p970.00p945.00p955.00p292
Jun 18, 2024970.00p970.00p935.00p957.50p2,364
Jun 17, 2024965.00p970.00p927.00p955.00p3,796
Jun 14, 2024945.00p965.00p925.00p945.00p55,954
Jun 13, 2024936.00p943.40p936.00p942.50p636
Jun 12, 2024940.00p940.00p920.00p942.50p1,437
Jun 11, 2024935.00p965.00p930.00p942.50p1,524
Jun 10, 2024935.55p954.25p933.45p962.50p2,580
Jun 7, 2024935.00p954.80p935.00p962.50p1,892
Jun 6, 2024990.00p990.00p958.90p962.50p471
Jun 5, 2024993.05p993.05p991.83p987.50p2,626
Jun 4, 2024992.77p994.60p965.00p987.50p5,133
Jun 3, 20241000.00p1010.00p972.00p992.50p4,770
May 31, 2024980.00p1010.00p947.20p970.00p6,101
May 30, 2024965.00p994.80p935.00p972.50p4,835
May 29, 2024940.60p941.20p940.60p947.50p2,215
May 28, 2024965.00p965.00p933.20p947.50p1,997
May 24, 2024965.00p965.00p921.00p940.00p1,777
May 23, 2024960.00p960.00p937.00p937.50p1,939
May 22, 2024965.00p975.00p880.00p912.50p9,493
May 21, 2024980.00p998.00p914.95p952.50p9,059
May 20, 2024980.00p1026.80p980.00p1010.00p1,088
May 17, 20241040.00p1040.00p983.00p1010.00p1,549
May 16, 2024990.00p1017.85p980.00p1010.00p3,044
May 14, 20241003.32p1036.95p1003.32p1025.00p1,047
May 13, 20241043.10p1043.10p1003.00p1027.50p913
May 10, 2024990.00p990.00p990.00p1025.00p70
May 9, 20241045.14p1045.14p1045.14p1025.00p95
May 3, 20241030.00p1030.00p992.08p1027.50p4,467
May 2, 20241000.00p1031.85p1000.00p1027.50p766
May 1, 20241020.00p1072.00p998.93p1022.50p4,615
Apr 29, 20241061.14p1061.14p1024.00p1060.00p30,485
Apr 26, 20241030.00p1068.00p1030.00p1065.00p916
Apr 25, 20241077.33p1077.33p1040.00p1075.00p1,114
Apr 24, 20241055.00p1079.00p1040.60p1070.00p1,717
Apr 23, 20241053.13p1053.13p1053.13p1065.00p1,480
Apr 22, 20241090.00p1090.00p1053.13p1065.00p1,048
Apr 19, 20241058.38p1058.38p1058.38p1065.00p315
Apr 18, 20241055.00p1075.00p1055.00p1075.00p2,839
Apr 17, 20241100.00p1139.20p1098.00p1100.00p881
Apr 16, 20241121.60p1139.20p1121.60p1100.00p1,030
Apr 15, 20241097.00p1127.00p1060.00p1100.00p1,527
12345
Showing 1 to 50 of 217

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC440.805.96
Hochschild Mining PLC182.965.51
International Consolidated Airlines Group S.A.171.554.41
Johnson Matthey PLC1,641.003.99
Pennon Group PLC585.393.88
Inchcape PLC776.003.81

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.36-3.61
Puretech Health PLC178.60-3.25
Telecom Plus PLC1,752.00-1.79
Indivior PLC1,191.92-1.58
3I Group PLC3,007.64-1.23
North Atlantic Smaller Companies Investment Trust PLC3,891.78-1.22