Arbuthnot Banking Group PLC (AIM:ARBB)
London
· Delayed Price · Currency is GBP · Price in GBX 897.50
+12.50 (1.41%)
At close: Dec 5, 2025
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 900.00 | 930.00 | 890.00 | 895.00 | 895.00 | -0.56% | 4,545 |
| Oct 10, 2025 | 915.00 | 940.00 | 890.00 | 900.00 | 900.00 | 0.56% | 474 |
| Oct 9, 2025 | 900.00 | 955.00 | 895.00 | 895.00 | 895.00 | -0.28% | 4,694 |
| Oct 8, 2025 | 900.00 | 950.00 | 895.00 | 897.50 | 897.50 | -1.91% | 2,924 |
| Oct 7, 2025 | 900.00 | 955.00 | 899.20 | 915.00 | 915.00 | - | 3,995 |
| Oct 6, 2025 | 900.00 | 960.00 | 895.00 | 915.00 | 915.00 | -1.61% | 5,134 |
| Oct 3, 2025 | 910.00 | 939.00 | 898.60 | 930.00 | 930.00 | 1.92% | 4,974 |
| Oct 2, 2025 | 925.00 | 925.00 | 895.00 | 912.50 | 912.50 | 0.55% | 5,355 |
| Oct 1, 2025 | 925.00 | 925.00 | 895.00 | 907.50 | 907.50 | -1.09% | 3,613 |
| Sep 30, 2025 | 910.00 | 960.00 | 910.00 | 917.50 | 917.50 | -1.34% | 2,962 |
| Sep 29, 2025 | 980.00 | 985.00 | 925.64 | 930.00 | 930.00 | -3.38% | 3,749 |
| Sep 26, 2025 | 980.00 | 980.00 | 915.00 | 962.50 | 962.50 | 1.32% | 920 |
| Sep 25, 2025 | 945.00 | 970.00 | 945.00 | 950.00 | 950.00 | 0.53% | 553 |
| Sep 24, 2025 | 930.00 | 985.00 | 910.00 | 945.00 | 945.00 | -1.82% | 1,906 |
| Sep 23, 2025 | 910.00 | 985.00 | 910.00 | 962.50 | 962.50 | 4.05% | 8,866 |
| Sep 22, 2025 | 950.00 | 1,000.00 | 923.75 | 925.00 | 925.00 | -3.65% | 3,344 |
| Sep 19, 2025 | 970.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | -2.29% | 2,669 |
| Sep 18, 2025 | 975.00 | 1,000.00 | 950.00 | 982.50 | 982.50 | 2.08% | 1,802 |
| Sep 17, 2025 | 965.00 | 1,020.00 | 955.00 | 962.50 | 962.50 | -2.28% | 4,941 |
| Sep 16, 2025 | 1,000.00 | 1,080.00 | 950.70 | 985.00 | 985.00 | -4.83% | 1,822 |
| Sep 15, 2025 | 1,010.00 | 1,070.00 | 1,000.00 | 1,035.00 | 1,035.00 | 1.47% | 4,625 |
| Sep 12, 2025 | 1,010.00 | 1,080.00 | 1,000.80 | 1,020.00 | 1,020.00 | -1.92% | 3,159 |
| Sep 11, 2025 | 1,010.00 | 1,070.00 | 1,000.00 | 1,040.00 | 1,040.00 | - | 1,937 |
| Sep 10, 2025 | 1,010.00 | 1,070.00 | 1,000.00 | 1,040.00 | 1,040.00 | -2.80% | 1,441 |
| Sep 9, 2025 | 1,070.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,070.00 | - | 739 |
| Sep 8, 2025 | 1,070.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,070.00 | - | 1,583 |
| Sep 5, 2025 | 1,070.00 | 1,070.00 | 1,010.00 | 1,070.00 | 1,070.00 | 0.94% | 417 |
| Sep 4, 2025 | 1,060.00 | 1,070.00 | 1,010.00 | 1,060.00 | 1,060.00 | 0.47% | 1,450 |
| Sep 3, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,055.00 | 1,055.00 | 0.48% | 391 |
| Sep 2, 2025 | 1,040.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.41% | 2,548 |
| Sep 1, 2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,065.00 | 1,065.00 | - | 774 |
| Aug 29, 2025 | 1,070.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,065.00 | -3.18% | 3,767 |
| Aug 28, 2025 | 1,100.00 | 1,100.00 | 1,037.70 | 1,100.00 | 1,100.00 | - | 6,104 |
| Aug 27, 2025 | 1,100.00 | 1,104.38 | 1,050.00 | 1,100.00 | 1,078.00 | 3.29% | 7,260 |
| Aug 26, 2025 | 1,050.00 | 1,130.00 | 985.00 | 1,065.00 | 1,043.70 | 5.19% | 8,322 |
| Aug 22, 2025 | 1,050.00 | 1,050.00 | 985.00 | 1,012.50 | 992.25 | -0.25% | 2,266 |
| Aug 21, 2025 | 1,050.00 | 1,050.00 | 990.00 | 1,015.00 | 994.70 | 1.00% | 5,025 |
| Aug 20, 2025 | 980.00 | 1,030.00 | 980.00 | 1,005.00 | 984.90 | 0.50% | 6,343 |
| Aug 19, 2025 | 1,000.00 | 1,050.00 | 999.30 | 1,000.00 | 980.00 | -1.48% | 3,699 |
| Aug 18, 2025 | 1,040.00 | 1,050.00 | 1,010.00 | 1,015.00 | 994.70 | 0.50% | 8,375 |
| Aug 15, 2025 | 1,040.00 | 1,050.00 | 985.00 | 1,010.00 | 989.80 | - | 1,644 |
| Aug 14, 2025 | 994.80 | 1,026.60 | 993.00 | 1,010.00 | 989.80 | -0.98% | 851 |
| Aug 13, 2025 | 995.00 | 1,037.90 | 995.00 | 1,020.00 | 999.60 | -0.24% | 2,980 |
| Aug 12, 2025 | 995.00 | 1,050.00 | 995.00 | 1,022.50 | 1,002.05 | - | 2,058 |
| Aug 11, 2025 | 1,050.00 | 1,054.01 | 995.00 | 1,022.50 | 1,002.05 | - | 5,879 |
| Aug 8, 2025 | 995.00 | 1,050.00 | 995.00 | 1,022.50 | 1,002.05 | 1.24% | 559 |
| Aug 7, 2025 | 1,010.00 | 1,050.00 | 995.00 | 1,010.00 | 989.80 | -1.22% | 2,641 |
| Aug 6, 2025 | 1,036.00 | 1,050.00 | 995.00 | 1,022.50 | 1,002.05 | - | 2,309 |
| Aug 5, 2025 | 1,060.00 | 1,060.00 | 995.00 | 1,022.50 | 1,002.05 | - | 1,415 |
| Aug 4, 2025 | 1,030.00 | 1,060.00 | 985.00 | 1,022.50 | 1,002.05 | 0.49% | 4,605 |
| Aug 1, 2025 | 985.00 | 1,045.00 | 985.00 | 1,017.50 | 997.15 | -0.25% | 3,107 |
| Jul 31, 2025 | 1,030.00 | 1,049.90 | 975.00 | 1,020.00 | 999.60 | 5.15% | 9,375 |
| Jul 30, 2025 | 985.00 | 1,040.00 | 970.00 | 970.00 | 950.60 | -3.72% | 3,645 |
| Jul 29, 2025 | 975.00 | 1,040.00 | 975.00 | 1,007.50 | 987.35 | 0.75% | 15,502 |
| Jul 28, 2025 | 940.00 | 1,040.00 | 931.75 | 1,000.00 | 980.00 | 8.11% | 36,197 |
| Jul 25, 2025 | 910.00 | 970.00 | 900.00 | 925.00 | 906.50 | -1.33% | 730 |
| Jul 24, 2025 | 915.00 | 965.00 | 915.00 | 937.50 | 918.75 | -1.06% | 3,305 |
| Jul 23, 2025 | 930.35 | 953.45 | 923.17 | 947.50 | 928.55 | -1.30% | 1,165 |
| Jul 22, 2025 | 925.00 | 961.93 | 920.00 | 960.00 | 940.80 | 0.52% | 6,477 |
| Jul 21, 2025 | 930.00 | 995.00 | 930.00 | 955.00 | 935.90 | -0.78% | 1,339 |
| Jul 18, 2025 | 995.00 | 995.00 | 995.00 | 962.50 | 943.25 | - | 5 |