1. Share Prices

  2. Arbuthnot Banking Group PLC (ARBB)

907.50p+32.50 (+3.71%)23 Dec 2024, 16:30
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
Dec 23, 2024895.00p895.00p890.00p907.50p1,037
Dec 20, 2024875.00p890.15p875.00p875.00p277
Dec 19, 2024875.00p880.00p870.00p887.50p2,585
Dec 18, 2024893.45p893.45p885.00p890.00p4,053
Dec 17, 2024890.00p890.00p880.10p890.00p551
Dec 16, 2024875.00p905.00p875.00p890.00p836
Dec 13, 2024875.00p910.00p870.00p887.50p3,522
Dec 12, 2024905.00p910.00p886.00p902.50p1,239
Dec 11, 2024920.00p920.00p885.00p892.50p132
Dec 10, 2024910.00p925.00p875.00p900.00p1,280
Dec 9, 2024940.00p940.00p940.00p927.50p119
Dec 5, 2024928.20p928.20p928.20p922.50p1,000
Dec 4, 2024928.80p928.80p928.80p927.50p1,000
Dec 3, 2024910.00p910.00p909.25p917.50p1,033
Dec 2, 2024915.00p950.00p910.00p920.00p1,084
Nov 28, 2024938.80p938.80p938.40p930.00p205
Nov 27, 2024939.65p939.65p905.00p927.50p120
Nov 26, 2024950.00p950.00p940.10p925.00p864
Nov 25, 2024880.00p888.00p865.00p880.00p209
Nov 22, 2024855.00p855.00p855.00p902.50p2,200
Nov 21, 2024895.00p915.00p865.00p902.50p240
Nov 20, 2024889.00p920.00p860.00p887.50p2,627
Nov 19, 2024870.00p870.00p870.00p887.50p173
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
12345
Showing 1 to 50 of 228

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.