livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Arbuthnot Banking Group - (ARBB) share price history


Arbuthnot Banking Group share priceARBB share price tradesARBB Fundamentals watchlistADD to watchlist
Arbuthnot Banking Group - (ARBB) share price history
Date Open High Low Close Volume
01/09/2025 1,100.00 1,100.00 1,040.00 1,065.00 772
29/08/2025 1,070.00 1,100.00 1,050.00 1,065.00 3,765
28/08/2025 1,100.00 1,100.00 1,037.70 1,100.00 6,103
27/08/2025 1,100.00 1,104.38 1,050.00 1,100.00 7,258
26/08/2025 1,050.00 1,129.40 1,038.50 1,065.00 8,083
22/08/2025 1,012.50 1,037.00 1,012.50 1,012.50 2,191
21/08/2025 1,050.00 1,050.00 990.00 1,015.00 5,025
20/08/2025 980.00 1,030.00 980.00 1,005.00 6,344
19/08/2025 1,000.00 1,050.00 999.30 1,000.00 3,699
18/08/2025 1,040.00 1,050.00 1,010.00 1,015.00 8,372
15/08/2025 1,040.00 1,050.00 985.00 1,010.00 1,643
14/08/2025 994.80 1,026.60 993.00 1,010.00 851
13/08/2025 995.00 1,037.90 995.00 1,020.00 2,980
12/08/2025 995.00 1,050.00 995.00 1,022.50 2,059
11/08/2025 1,050.00 1,054.01 995.00 1,022.50 5,879
08/08/2025 995.00 1,050.00 995.00 1,022.50 559
07/08/2025 1,010.00 1,038.80 1,002.00 1,010.00 2,631
06/08/2025 1,036.00 1,050.00 995.00 1,022.50 2,308
05/08/2025 1,060.00 1,060.00 995.00 1,022.50 1,415
04/08/2025 1,030.00 1,060.00 985.00 1,022.50 4,605
01/08/2025 1,030.00 1,045.00 995.40 1,017.50 3,039
31/07/2025 1,030.00 1,049.90 1,009.00 1,020.00 9,213
30/07/2025 985.00 1,030.00 970.00 970.00 3,645
29/07/2025 975.00 1,040.00 975.00 1,007.50 14,503
28/07/2025 940.00 1,040.00 931.75 1,000.00 34,446
25/07/2025 910.00 925.00 910.00 925.00 729
24/07/2025 915.00 965.00 915.00 937.50 3,304
23/07/2025 930.35 953.45 923.17 947.50 1,165
22/07/2025 925.00 961.93 920.00 960.00 6,476
21/07/2025 930.00 995.00 930.00 955.00 1,339

Arbuthnot Banking Group - (ARBB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z