Arbuthnot Banking Group PLC (AIM:ARBB)
London
· Delayed Price · Currency is GBP · Price in GBX 875.00
+5.00 (0.57%)
Mar 6, 2026, 2:51 PM GMT
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 865.00 | 885.00 | 855.50 | 870.00 | 870.00 | - | 1,641 |
| Mar 4, 2026 | 870.00 | 890.00 | 855.60 | 870.00 | 870.00 | - | 1,635 |
| Mar 3, 2026 | 890.00 | 880.00 | 850.00 | 870.00 | 870.00 | - | 5,482 |
| Mar 2, 2026 | 880.00 | 890.00 | 850.00 | 870.00 | 870.00 | - | 2,668 |
| Feb 27, 2026 | 880.00 | 890.00 | 860.00 | 870.00 | 870.00 | -0.85% | 3,952 |
| Feb 26, 2026 | 880.00 | 890.00 | 863.13 | 877.50 | 877.50 | - | 8,382 |
| Feb 25, 2026 | 890.00 | 875.00 | 870.00 | 877.50 | 877.50 | 0.86% | 8,894 |
| Feb 24, 2026 | 890.00 | 875.00 | 865.00 | 870.00 | 870.00 | -0.29% | 786 |
| Feb 23, 2026 | 880.00 | 890.00 | 861.00 | 872.50 | 872.50 | - | 7,430 |
| Feb 20, 2026 | 850.00 | 895.00 | 850.00 | 872.50 | 872.50 | -1.97% | 10,775 |
| Feb 19, 2026 | 880.00 | 900.00 | 875.00 | 890.00 | 890.00 | 2.01% | 14,037 |
| Feb 18, 2026 | 880.00 | 880.00 | 857.50 | 872.50 | 872.50 | - | 3,452 |
| Feb 17, 2026 | 880.00 | 880.00 | 850.90 | 872.50 | 872.50 | - | 1,242 |
| Feb 16, 2026 | 880.00 | 880.00 | 860.00 | 872.50 | 872.50 | -0.57% | 3,856 |
| Feb 13, 2026 | 885.00 | 890.00 | 865.00 | 877.50 | 877.50 | -0.28% | 1,158 |
| Feb 12, 2026 | 880.00 | 890.00 | 850.00 | 880.00 | 880.00 | 0.86% | 2,812 |
| Feb 11, 2026 | 880.00 | 880.00 | 865.00 | 872.50 | 872.50 | -0.29% | 2,991 |
| Feb 10, 2026 | 885.00 | 885.00 | 865.00 | 875.00 | 875.00 | -0.28% | 3,204 |
| Feb 9, 2026 | 880.00 | 885.00 | 875.00 | 877.50 | 877.50 | 1.15% | 2,444 |
| Feb 6, 2026 | 885.00 | 885.00 | 861.55 | 867.50 | 867.50 | -1.98% | 808 |
| Feb 5, 2026 | 885.00 | 890.00 | 865.00 | 885.00 | 885.00 | 0.85% | 4,125 |
| Feb 4, 2026 | 875.00 | 890.00 | 850.00 | 877.50 | 877.50 | - | 2,238 |
| Feb 3, 2026 | 890.00 | 890.00 | 865.00 | 877.50 | 877.50 | -0.57% | 3,135 |
| Feb 2, 2026 | 885.00 | 895.00 | 865.00 | 882.50 | 882.50 | 1.15% | 5,510 |
| Jan 30, 2026 | 890.00 | 895.00 | 855.18 | 872.50 | 872.50 | - | 2,334 |
| Jan 29, 2026 | 855.00 | 895.00 | 855.00 | 872.50 | 872.50 | -0.85% | 5,194 |
| Jan 28, 2026 | 890.00 | 870.00 | 870.00 | 880.00 | 880.00 | 0.86% | 2,692 |
| Jan 27, 2026 | 880.00 | 895.00 | 870.00 | 872.50 | 872.50 | -1.41% | 13,826 |
| Jan 26, 2026 | 880.00 | 895.00 | 870.00 | 885.00 | 885.00 | 1.14% | 16,264 |
| Jan 23, 2026 | 865.00 | 890.00 | 865.00 | 875.00 | 875.00 | -0.57% | 1,547 |
| Jan 22, 2026 | 890.00 | 895.00 | 865.00 | 880.00 | 880.00 | 0.57% | 4,428 |
| Jan 21, 2026 | 895.00 | 895.00 | 879.00 | 875.00 | 875.00 | -1.13% | 4,075 |
| Jan 20, 2026 | 890.00 | 895.00 | 875.00 | 885.00 | 885.00 | 0.57% | 7,221 |
| Jan 19, 2026 | 886.75 | 890.00 | 865.00 | 880.00 | 880.00 | - | 10,636 |
| Jan 16, 2026 | 878.00 | 890.00 | 878.00 | 880.00 | 880.00 | - | 1,867 |
| Jan 15, 2026 | 889.75 | 890.00 | 870.00 | 880.00 | 880.00 | 0.28% | 2,082 |
| Jan 14, 2026 | 885.00 | 890.00 | 878.00 | 877.50 | 877.50 | -0.57% | 3,047 |
| Jan 13, 2026 | 890.00 | 890.00 | 865.00 | 882.50 | 882.50 | 0.28% | 2,914 |
| Jan 12, 2026 | 895.00 | 895.00 | 870.00 | 880.00 | 880.00 | - | 2,009 |
| Jan 9, 2026 | 895.00 | 895.00 | 865.00 | 880.00 | 880.00 | - | 1,703 |
| Jan 8, 2026 | 880.00 | 895.00 | 855.00 | 880.00 | 880.00 | -1.12% | 3,080 |
| Jan 7, 2026 | 890.00 | 899.40 | 880.00 | 890.00 | 890.00 | 1.42% | 2,267 |
| Jan 6, 2026 | 895.00 | 900.00 | 869.90 | 877.50 | 877.50 | - | 4,234 |
| Jan 5, 2026 | 890.00 | 890.00 | 880.00 | 877.50 | 877.50 | -1.13% | 11,169 |
| Jan 2, 2026 | 895.00 | 900.00 | 871.11 | 887.50 | 887.50 | 0.85% | 8,363 |
| Dec 31, 2025 | 910.00 | 900.00 | 895.00 | 880.00 | 880.00 | -1.12% | 2,566 |
| Dec 30, 2025 | 915.00 | 915.00 | 892.00 | 890.00 | 890.00 | - | 5,575 |
| Dec 29, 2025 | 920.00 | 920.00 | 860.00 | 890.00 | 890.00 | 0.85% | 6,150 |
| Dec 24, 2025 | 870.00 | 870.00 | 870.00 | 882.50 | 882.50 | -1.67% | 5,327 |
| Dec 23, 2025 | 895.00 | 925.00 | 895.00 | 897.50 | 897.50 | -0.28% | 228 |
| Dec 22, 2025 | 925.00 | 925.00 | 875.50 | 900.00 | 900.00 | 1.12% | 1,114 |
| Dec 19, 2025 | 875.00 | 910.00 | 866.35 | 890.00 | 890.00 | 0.85% | 628 |
| Dec 18, 2025 | 880.00 | 925.00 | 860.00 | 882.50 | 882.50 | -0.56% | 4,627 |
| Dec 17, 2025 | 900.00 | 900.00 | 866.40 | 887.50 | 887.50 | 0.28% | 5,127 |
| Dec 16, 2025 | 860.00 | 930.00 | 860.00 | 885.00 | 885.00 | 0.28% | 1,016 |
| Dec 15, 2025 | 905.00 | 925.00 | 860.00 | 882.50 | 882.50 | -0.28% | 1,056 |
| Dec 12, 2025 | 860.00 | 905.00 | 860.00 | 885.00 | 885.00 | -0.28% | 9,936 |
| Dec 11, 2025 | 880.00 | 910.00 | 876.05 | 887.50 | 887.50 | -1.66% | 4,978 |
| Dec 10, 2025 | 886.00 | 930.00 | 860.00 | 902.50 | 902.50 | 0.56% | 1,343 |
| Dec 9, 2025 | 885.00 | 910.00 | 885.00 | 897.50 | 897.50 | -0.28% | 5,051 |
| Dec 8, 2025 | 910.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.28% | 4,305 |
| Dec 5, 2025 | 930.00 | 930.00 | 885.25 | 897.50 | 897.50 | 1.41% | 612 |
| Dec 4, 2025 | 910.00 | 910.00 | 880.00 | 885.00 | 885.00 | -0.28% | 3,022 |
| Dec 3, 2025 | 900.00 | 920.00 | 860.00 | 887.50 | 887.50 | 0.85% | 2,022 |
| Dec 2, 2025 | 890.00 | 900.00 | 890.00 | 880.00 | 880.00 | -2.22% | 6,771 |
| Dec 1, 2025 | 890.00 | 925.00 | 890.00 | 900.00 | 900.00 | 1.41% | 2,441 |
| Nov 28, 2025 | 900.00 | 900.00 | 893.80 | 887.50 | 887.50 | 0.57% | 2,080 |
| Nov 27, 2025 | 885.00 | 920.00 | 855.00 | 882.50 | 882.50 | -0.56% | 12,787 |
| Nov 26, 2025 | 915.00 | 915.00 | 855.00 | 887.50 | 887.50 | 1.43% | 4,515 |
| Nov 25, 2025 | 855.00 | 895.00 | 855.00 | 875.00 | 875.00 | - | 646 |
| Nov 24, 2025 | 890.00 | 910.00 | 855.00 | 875.00 | 875.00 | - | 3,337 |
| Nov 21, 2025 | 890.00 | 915.00 | 855.00 | 875.00 | 875.00 | -1.13% | 6,770 |
| Nov 20, 2025 | 900.00 | 905.00 | 889.00 | 885.00 | 885.00 | 1.14% | 4,728 |
| Nov 19, 2025 | 865.00 | 905.00 | 855.00 | 875.00 | 875.00 | -1.69% | 7,325 |
| Nov 18, 2025 | 890.00 | 910.00 | 885.00 | 890.00 | 890.00 | -0.84% | 6,862 |
| Nov 17, 2025 | 895.00 | 910.00 | 885.00 | 897.50 | 897.50 | - | 2,190 |
| Nov 14, 2025 | 898.20 | 900.00 | 885.45 | 897.50 | 897.50 | 0.56% | 1,162 |
| Nov 13, 2025 | 885.00 | 914.10 | 885.00 | 892.50 | 892.50 | -1.11% | 3,989 |
| Nov 12, 2025 | 940.00 | 940.00 | 885.00 | 902.50 | 902.50 | 0.28% | 1,690 |
| Nov 11, 2025 | 940.00 | 940.00 | 890.00 | 900.00 | 900.00 | -0.83% | 6,060 |
| Nov 10, 2025 | 920.00 | 940.00 | 885.00 | 907.50 | 907.50 | 0.28% | 3,283 |
| Nov 7, 2025 | 915.00 | 940.00 | 890.02 | 905.00 | 905.00 | -0.28% | 5,900 |
| Nov 6, 2025 | 915.00 | 925.00 | 890.00 | 907.50 | 907.50 | -0.82% | 4,611 |
| Nov 5, 2025 | 893.50 | 925.00 | 890.00 | 915.00 | 915.00 | - | 5,438 |
| Nov 4, 2025 | 915.00 | 925.00 | 885.00 | 915.00 | 915.00 | 1.10% | 4,542 |
| Nov 3, 2025 | 915.00 | 920.00 | 885.00 | 905.00 | 905.00 | -0.82% | 10,921 |
| Oct 31, 2025 | 885.00 | 920.00 | 885.00 | 912.50 | 912.50 | 0.83% | 14,561 |
| Oct 30, 2025 | 915.00 | 920.00 | 895.00 | 905.00 | 905.00 | -0.28% | 5,789 |
| Oct 29, 2025 | 900.00 | 915.00 | 895.00 | 907.50 | 907.50 | 1.68% | 4,879 |
| Oct 28, 2025 | 880.00 | 920.00 | 860.00 | 892.50 | 892.50 | 0.28% | 6,616 |
| Oct 27, 2025 | 905.00 | 920.00 | 870.00 | 890.00 | 890.00 | -1.39% | 19,568 |
| Oct 24, 2025 | 870.00 | 920.00 | 860.00 | 902.50 | 902.50 | 1.12% | 18,663 |
| Oct 23, 2025 | 920.00 | 920.00 | 861.20 | 892.50 | 892.50 | -0.56% | 4,708 |
| Oct 22, 2025 | 900.00 | 910.00 | 885.20 | 897.50 | 897.50 | -0.28% | 949 |
| Oct 21, 2025 | 900.00 | 935.00 | 880.00 | 900.00 | 900.00 | - | 12,319 |
| Oct 20, 2025 | 890.00 | 920.00 | 880.00 | 900.00 | 900.00 | - | 3,849 |
| Oct 17, 2025 | 890.00 | 925.00 | 880.00 | 900.00 | 900.00 | -0.83% | 4,829 |
| Oct 16, 2025 | 920.80 | 925.00 | 890.00 | 907.50 | 907.50 | 0.55% | 3,833 |
| Oct 15, 2025 | 890.00 | 925.00 | 890.00 | 902.50 | 902.50 | 0.84% | 2,970 |
| Oct 14, 2025 | 900.00 | 920.00 | 890.00 | 895.00 | 895.00 | - | 2,220 |