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
17/09/2025 965.00 1,020.00 955.00 962.50 4,942
16/09/2025 1,000.00 1,080.00 950.70 985.00 1,820
15/09/2025 1,010.00 1,070.00 1,000.00 1,035.00 4,625
12/09/2025 1,010.00 1,080.00 1,000.80 1,020.00 3,159
11/09/2025 1,010.00 1,070.00 1,000.00 1,040.00 1,937
10/09/2025 1,010.00 1,070.00 1,000.00 1,040.00 1,442
09/09/2025 1,070.00 1,070.00 1,000.00 1,070.00 738
08/09/2025 1,070.00 1,070.00 1,000.00 1,070.00 1,583
05/09/2025 1,070.00 1,070.00 1,041.50 1,070.00 368
04/09/2025 1,060.00 1,070.00 1,010.00 1,060.00 1,450
03/09/2025 1,020.00 1,070.00 1,020.00 1,055.00 390
02/09/2025 1,040.00 1,100.00 1,040.00 1,050.00 2,547
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

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