Arbuthnot Banking Group PLC (AIM:ARBB)
London
· Delayed Price · Currency is GBP · Price in GBX 854.00
-11.00 (-1.27%)
Apr 28, 2026, 4:09 PM GMT
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 870.00 | 875.00 | 829.50 | 875.00 | - | 1.16% | 4,355 |
| Apr 27, 2026 | 865.00 | 870.00 | 825.00 | 865.00 | 865.00 | 1.17% | 4,054 |
| Apr 24, 2026 | 870.00 | 870.00 | 840.90 | 855.00 | 855.00 | - | 517 |
| Apr 23, 2026 | 850.00 | 875.00 | 844.85 | 855.00 | 855.00 | -0.87% | 4,125 |
| Apr 22, 2026 | 860.00 | 875.00 | 851.00 | 862.50 | 862.50 | - | 21,506 |
| Apr 21, 2026 | 870.00 | 875.00 | 850.00 | 862.50 | 862.50 | 0.29% | 8,606 |
| Apr 20, 2026 | 870.00 | 875.00 | 850.00 | 860.00 | 860.00 | -0.29% | 43,101 |
| Apr 17, 2026 | 815.00 | 875.00 | 815.00 | 862.50 | 862.50 | 1.47% | 7,840 |
| Apr 16, 2026 | 875.00 | 875.00 | 830.00 | 850.00 | 850.00 | -3.13% | 4,498 |
| Apr 15, 2026 | 900.00 | 900.00 | 860.00 | 877.50 | 846.50 | -0.57% | 10,657 |
| Apr 14, 2026 | 885.00 | 910.00 | 870.00 | 882.50 | 851.32 | -0.28% | 15,800 |
| Apr 13, 2026 | 910.00 | 910.00 | 875.00 | 885.00 | 853.74 | 0.85% | 5,901 |
| Apr 10, 2026 | 890.00 | 910.00 | 860.00 | 877.50 | 846.50 | 0.29% | 11,188 |
| Apr 9, 2026 | 900.00 | 910.00 | 850.11 | 875.00 | 844.09 | -1.69% | 5,557 |
| Apr 8, 2026 | 880.00 | 905.00 | 840.00 | 890.00 | 858.56 | 1.42% | 8,947 |
| Apr 7, 2026 | 840.00 | 905.00 | 840.00 | 877.50 | 846.50 | 0.57% | 23,946 |
| Apr 2, 2026 | 900.00 | 905.00 | 840.00 | 872.50 | 841.68 | 0.87% | 3,214 |
| Apr 1, 2026 | 865.00 | 905.00 | 840.00 | 865.00 | 834.44 | 0.29% | 15,083 |
| Mar 31, 2026 | 850.00 | 885.00 | 850.00 | 862.50 | 832.03 | -1.99% | 2,167 |
| Mar 30, 2026 | 905.00 | 905.00 | 845.00 | 880.00 | 848.91 | - | 1,798 |
| Mar 27, 2026 | 840.00 | 905.00 | 840.00 | 880.00 | 848.91 | 0.28% | 2,433 |
| Mar 26, 2026 | 825.00 | 905.00 | 825.00 | 877.50 | 846.50 | 1.15% | 2,115 |
| Mar 25, 2026 | 880.00 | 890.00 | 820.65 | 867.50 | 836.85 | 1.17% | 462 |
| Mar 24, 2026 | 825.00 | 885.00 | 825.00 | 857.50 | 827.21 | 0.29% | 563 |
| Mar 23, 2026 | 885.00 | 890.00 | 825.00 | 855.00 | 824.79 | -0.87% | 7,700 |
| Mar 20, 2026 | 890.00 | 890.00 | 854.36 | 862.50 | 832.03 | -0.58% | 4,870 |
| Mar 19, 2026 | 880.00 | 890.00 | 855.00 | 867.50 | 836.85 | - | 307 |
| Mar 18, 2026 | 870.00 | 890.00 | 850.00 | 867.50 | 836.85 | 0.87% | 4,372 |
| Mar 17, 2026 | 885.00 | 890.00 | 851.00 | 860.00 | 829.62 | -1.43% | 9,274 |
| Mar 16, 2026 | 885.00 | 890.00 | 856.05 | 872.50 | 841.68 | -1.13% | 242 |
| Mar 13, 2026 | 880.00 | 890.00 | 875.45 | 882.50 | 851.32 | -0.28% | 2,197 |
| Mar 12, 2026 | 880.30 | 889.70 | 880.00 | 885.00 | 853.74 | - | 1,690 |
| Mar 11, 2026 | 880.00 | 890.00 | 877.50 | 885.00 | 853.74 | 1.14% | 27,571 |
| Mar 10, 2026 | 870.00 | 890.00 | 865.00 | 875.00 | 844.09 | 0.57% | 16,802 |
| Mar 9, 2026 | 850.00 | 885.00 | 850.00 | 870.00 | 839.27 | - | 2,768 |
| Mar 6, 2026 | 850.00 | 890.00 | 850.00 | 870.00 | 839.27 | - | 982 |
| Mar 5, 2026 | 865.00 | 885.00 | 855.50 | 870.00 | 839.27 | - | 1,641 |
| Mar 4, 2026 | 870.00 | 890.00 | 855.60 | 870.00 | 839.27 | - | 1,635 |
| Mar 3, 2026 | 880.00 | 890.00 | 850.00 | 870.00 | 839.27 | - | 5,482 |
| Mar 2, 2026 | 880.00 | 890.00 | 850.00 | 870.00 | 839.27 | - | 2,668 |
| Feb 27, 2026 | 880.00 | 890.00 | 860.00 | 870.00 | 839.27 | -0.85% | 3,952 |
| Feb 26, 2026 | 880.00 | 890.00 | 863.13 | 877.50 | 846.50 | - | 9,383 |
| Feb 25, 2026 | 870.00 | 890.00 | 850.00 | 877.50 | 846.50 | 0.86% | 8,894 |
| Feb 24, 2026 | 865.00 | 890.00 | 865.00 | 870.00 | 839.27 | -0.29% | 785 |
| Feb 23, 2026 | 880.00 | 890.00 | 861.00 | 872.50 | 841.68 | - | 7,430 |
| Feb 20, 2026 | 850.00 | 895.00 | 850.00 | 872.50 | 841.68 | -1.97% | 10,775 |
| Feb 19, 2026 | 880.00 | 900.00 | 875.00 | 890.00 | 858.56 | 2.01% | 14,037 |
| Feb 18, 2026 | 880.00 | 880.00 | 857.50 | 872.50 | 841.68 | - | 3,452 |
| Feb 17, 2026 | 880.00 | 880.00 | 850.90 | 872.50 | 841.68 | - | 1,242 |
| Feb 16, 2026 | 880.00 | 880.00 | 860.00 | 872.50 | 841.68 | -0.57% | 3,856 |
| Feb 13, 2026 | 885.00 | 890.00 | 865.00 | 877.50 | 846.50 | -0.28% | 1,158 |
| Feb 12, 2026 | 880.00 | 890.00 | 850.00 | 880.00 | 848.91 | 0.86% | 2,812 |
| Feb 11, 2026 | 880.00 | 880.00 | 865.00 | 872.50 | 841.68 | -0.29% | 2,991 |
| Feb 10, 2026 | 885.00 | 885.00 | 860.00 | 875.00 | 844.09 | -0.28% | 3,204 |
| Feb 9, 2026 | 880.00 | 885.00 | 875.00 | 877.50 | 846.50 | 1.15% | 2,444 |
| Feb 6, 2026 | 885.00 | 885.00 | 861.55 | 867.50 | 836.85 | -1.98% | 808 |
| Feb 5, 2026 | 885.00 | 890.00 | 865.00 | 885.00 | 853.74 | 0.85% | 4,125 |
| Feb 4, 2026 | 875.00 | 890.00 | 850.00 | 877.50 | 846.50 | - | 2,238 |
| Feb 3, 2026 | 890.00 | 890.00 | 865.00 | 877.50 | 846.50 | -0.57% | 3,135 |
| Feb 2, 2026 | 885.00 | 895.00 | 865.00 | 882.50 | 851.32 | 1.15% | 5,510 |
| Jan 30, 2026 | 890.00 | 895.00 | 855.18 | 872.50 | 841.68 | - | 2,334 |
| Jan 29, 2026 | 855.00 | 895.00 | 855.00 | 872.50 | 841.68 | -0.85% | 5,194 |
| Jan 28, 2026 | 870.00 | 895.00 | 855.00 | 880.00 | 848.91 | 0.86% | 6,604 |
| Jan 27, 2026 | 880.00 | 895.00 | 870.00 | 872.50 | 841.68 | -1.41% | 13,826 |
| Jan 26, 2026 | 880.00 | 895.00 | 870.00 | 885.00 | 853.74 | 1.14% | 16,264 |
| Jan 23, 2026 | 865.00 | 890.00 | 865.00 | 875.00 | 844.09 | -0.57% | 1,547 |
| Jan 22, 2026 | 890.00 | 895.00 | 865.00 | 880.00 | 848.91 | 0.57% | 4,428 |
| Jan 21, 2026 | 895.00 | 895.00 | 879.00 | 875.00 | 844.09 | -1.13% | 4,075 |
| Jan 20, 2026 | 890.00 | 895.00 | 875.00 | 885.00 | 853.74 | 0.57% | 7,221 |
| Jan 19, 2026 | 886.75 | 890.00 | 865.00 | 880.00 | 848.91 | - | 10,637 |
| Jan 16, 2026 | 878.00 | 890.00 | 878.00 | 880.00 | 848.91 | - | 1,867 |
| Jan 15, 2026 | 889.75 | 890.00 | 870.00 | 880.00 | 848.91 | 0.28% | 2,082 |
| Jan 14, 2026 | 885.00 | 890.00 | 878.00 | 877.50 | 846.50 | -0.57% | 3,047 |
| Jan 13, 2026 | 890.00 | 890.00 | 865.00 | 882.50 | 851.32 | 0.28% | 4,782 |
| Jan 12, 2026 | 895.00 | 895.00 | 870.00 | 880.00 | 848.91 | - | 2,009 |
| Jan 9, 2026 | 895.00 | 895.00 | 865.00 | 880.00 | 848.91 | - | 1,703 |
| Jan 8, 2026 | 880.00 | 895.00 | 855.00 | 880.00 | 848.91 | -1.12% | 3,080 |
| Jan 7, 2026 | 890.00 | 899.40 | 880.00 | 890.00 | 858.56 | 1.42% | 2,267 |
| Jan 6, 2026 | 895.00 | 900.00 | 869.90 | 877.50 | 846.50 | - | 4,234 |
| Jan 5, 2026 | 890.00 | 910.00 | 850.00 | 877.50 | 846.50 | -1.13% | 11,170 |
| Jan 2, 2026 | 895.00 | 900.00 | 871.11 | 887.50 | 856.15 | 0.85% | 8,363 |
| Dec 31, 2025 | 900.00 | 910.00 | 870.00 | 880.00 | 848.91 | -1.12% | 2,567 |
| Dec 30, 2025 | 915.00 | 915.00 | 892.00 | 890.00 | 858.56 | - | 5,575 |
| Dec 29, 2025 | 920.00 | 920.00 | 860.00 | 890.00 | 858.56 | 0.85% | 6,150 |
| Dec 24, 2025 | 870.00 | 930.00 | 861.95 | 882.50 | 851.32 | -1.67% | 5,326 |
| Dec 23, 2025 | 895.00 | 925.00 | 895.00 | 897.50 | 865.79 | -0.28% | 228 |
| Dec 22, 2025 | 925.00 | 925.00 | 875.50 | 900.00 | 868.21 | 1.12% | 1,114 |
| Dec 19, 2025 | 875.00 | 910.00 | 866.35 | 890.00 | 858.56 | 0.85% | 628 |
| Dec 18, 2025 | 880.00 | 925.00 | 860.00 | 882.50 | 851.32 | -0.56% | 4,627 |
| Dec 17, 2025 | 900.00 | 900.00 | 866.40 | 887.50 | 856.15 | 0.28% | 5,127 |
| Dec 16, 2025 | 860.00 | 930.00 | 860.00 | 885.00 | 853.74 | 0.28% | 1,016 |
| Dec 15, 2025 | 905.00 | 925.00 | 860.00 | 882.50 | 851.32 | -0.28% | 1,056 |
| Dec 12, 2025 | 895.00 | 905.00 | 860.00 | 885.00 | 853.74 | -0.28% | 9,935 |
| Dec 11, 2025 | 880.00 | 910.00 | 876.05 | 887.50 | 856.15 | -1.66% | 4,978 |
| Dec 10, 2025 | 886.00 | 930.00 | 860.00 | 902.50 | 870.62 | 0.56% | 1,343 |
| Dec 9, 2025 | 885.00 | 910.00 | 885.00 | 897.50 | 865.79 | -0.28% | 7,351 |
| Dec 8, 2025 | 900.00 | 910.00 | 885.25 | 900.00 | 868.21 | 0.28% | 4,305 |
| Dec 5, 2025 | 930.00 | 930.00 | 885.25 | 897.50 | 865.79 | 1.41% | 2,612 |
| Dec 4, 2025 | 910.00 | 910.00 | 880.00 | 885.00 | 853.74 | -0.28% | 3,022 |
| Dec 3, 2025 | 900.00 | 920.00 | 860.00 | 887.50 | 856.15 | 0.85% | 2,022 |