1. Share Prices

  2. Arbuthnot Banking Group PLC (ARBB)

887.50p+0.00 (+0.00%)18 Nov 2024, 13:29
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
Nov 18, 2024930.00p940.00p899.00p887.50p6
Nov 15, 2024910.00p910.00p889.00p887.50p14
Nov 14, 2024910.00p910.00p875.00p887.50p4,310
Nov 13, 2024885.00p885.00p870.88p907.50p1,814
Nov 12, 2024920.00p924.84p920.00p902.50p4,327
Nov 11, 2024940.00p940.00p920.05p922.50p646
Nov 8, 2024920.10p922.42p920.10p922.50p958
Nov 7, 2024920.00p940.00p920.00p922.50p9
Nov 6, 2024930.00p930.00p910.00p922.50p972
Nov 5, 2024919.75p919.75p905.00p917.50p37
Nov 4, 2024917.00p917.00p917.00p915.00p893
Nov 1, 2024890.00p930.00p875.36p907.50p2,081
Oct 31, 2024910.00p925.00p890.00p912.50p2,551
Oct 30, 2024927.37p932.39p905.00p932.50p2,611
Oct 29, 2024960.00p960.00p895.00p907.50p1,979
Oct 28, 2024900.00p930.00p870.00p897.50p3,997
Oct 25, 2024930.00p930.00p915.00p922.50p163
Oct 24, 2024915.00p915.00p915.00p920.00p2,669
Oct 23, 2024930.00p930.00p915.00p920.00p59
Oct 22, 2024934.00p934.00p900.45p915.00p470
Oct 21, 2024890.60p949.40p890.00p922.50p1,594
Oct 18, 2024940.00p940.00p900.00p922.50p1,968
Oct 17, 2024949.75p949.75p935.00p945.00p1,313
Oct 16, 2024890.55p890.55p890.55p935.00p95
Oct 15, 2024925.00p940.00p925.00p925.00p8,249
Oct 14, 2024905.00p925.25p905.00p937.50p688
Oct 11, 2024933.00p938.00p933.00p925.00p266
Oct 10, 2024925.00p933.00p890.00p920.00p3,136
Oct 9, 2024951.00p955.00p951.00p922.50p106
Oct 8, 2024950.20p950.20p950.20p927.50p12
Oct 7, 2024955.45p955.45p895.00p927.50p1,644
Sep 30, 2024960.00p960.00p955.45p932.50p7,690
Sep 27, 2024959.35p959.35p916.45p940.00p1,492
Sep 26, 2024960.00p960.00p955.00p942.50p2,000
Sep 25, 2024951.40p960.00p931.00p940.00p1,001
Sep 24, 2024940.00p940.00p916.45p942.50p374
Sep 23, 2024935.00p935.00p913.15p930.00p473
Sep 20, 2024949.55p951.85p895.00p927.50p1,678
Sep 19, 2024944.65p944.65p944.65p927.50p11
Sep 17, 2024940.00p955.00p940.00p955.00p4,085
Sep 16, 2024940.15p945.00p940.15p920.00p82
Sep 13, 2024948.00p948.00p901.80p930.00p1,510
Sep 12, 2024925.00p970.00p920.00p945.00p1,531
Sep 11, 2024960.80p960.80p891.88p930.00p1,518
Sep 10, 2024965.00p965.00p940.00p940.00p301
Sep 9, 2024944.25p944.25p944.25p935.00p150
Sep 5, 2024948.50p948.50p941.00p927.50p431
Sep 4, 2024910.00p942.90p910.00p927.50p300
Sep 3, 2024905.00p965.00p900.00p930.00p1,847
Sep 2, 2024950.00p975.00p939.75p922.50p309
12345
Showing 1 to 50 of 226

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC398.507.85
Bodycote PLC611.006.26
Hochschild Mining PLC226.504.62
Imperial Brands PLC2,475.173.09
Petershill Partners PLC248.002.90
Marshalls PLC333.502.77

Fallers

CompanyPrice% Chg
Diploma PLC4,148.00-8.55
Burberry Group PLC854.40-5.61
Big Yellow Group PLC1,100.00-4.68
Melrose Industries PLC506.80-3.76
Aston Martin Lagonda Global Holdings PLC106.30-3.45
Wizz Air Holdings PLC1,312.00-3.46