Arbuthnot Banking Group
(ARBB)
Sector: Banks
Historic Prices - up to 10 years
|
31/10/2025
|
885.00p
|
920.00p
|
885.00p
|
912.50p
|
12,960
|
|
30/10/2025
|
915.00p
|
920.00p
|
895.00p
|
905.00p
|
5,788
|
|
29/10/2025
|
900.00p
|
915.00p
|
895.00p
|
907.50p
|
4,879
|
|
28/10/2025
|
880.00p
|
920.00p
|
860.00p
|
892.50p
|
6,615
|
|
27/10/2025
|
905.00p
|
920.00p
|
870.00p
|
890.00p
|
19,567
|
|
24/10/2025
|
870.00p
|
920.00p
|
860.00p
|
902.50p
|
18,663
|
|
23/10/2025
|
920.00p
|
920.00p
|
861.20p
|
892.50p
|
4,708
|
|
22/10/2025
|
900.00p
|
910.00p
|
885.20p
|
897.50p
|
950
|
|
21/10/2025
|
900.00p
|
935.00p
|
880.00p
|
900.00p
|
12,319
|
|
20/10/2025
|
890.00p
|
920.00p
|
880.00p
|
900.00p
|
3,849
|
|
17/10/2025
|
890.00p
|
925.00p
|
880.00p
|
900.00p
|
4,830
|
|
16/10/2025
|
900.00p
|
925.00p
|
890.00p
|
907.50p
|
3,832
|
|
15/10/2025
|
900.00p
|
925.00p
|
890.00p
|
902.50p
|
2,970
|
|
14/10/2025
|
900.00p
|
920.00p
|
890.00p
|
895.00p
|
2,220
|
|
13/10/2025
|
900.00p
|
930.00p
|
890.00p
|
895.00p
|
4,544
|
|
10/10/2025
|
900.00p
|
940.00p
|
890.00p
|
900.00p
|
474
|
|
09/10/2025
|
900.00p
|
955.00p
|
895.00p
|
895.00p
|
4,693
|
|
08/10/2025
|
900.00p
|
950.00p
|
895.00p
|
897.50p
|
2,925
|
|
07/10/2025
|
900.00p
|
955.00p
|
899.20p
|
915.00p
|
3,997
|
|
06/10/2025
|
900.00p
|
960.00p
|
895.00p
|
915.00p
|
5,132
|
|
03/10/2025
|
910.00p
|
939.00p
|
898.60p
|
930.00p
|
4,974
|
|
02/10/2025
|
925.00p
|
925.00p
|
895.00p
|
912.50p
|
3,210
|
|
01/10/2025
|
925.00p
|
925.00p
|
895.00p
|
907.50p
|
3,612
|
|
30/09/2025
|
910.00p
|
960.00p
|
910.00p
|
917.50p
|
2,962
|
|
29/09/2025
|
980.00p
|
985.00p
|
925.64p
|
930.00p
|
3,747
|
|
26/09/2025
|
945.00p
|
980.00p
|
915.00p
|
962.50p
|
920
|
|
25/09/2025
|
945.00p
|
970.00p
|
945.00p
|
950.00p
|
553
|
|
24/09/2025
|
930.00p
|
985.00p
|
910.00p
|
945.00p
|
1,906
|
|
23/09/2025
|
950.00p
|
985.00p
|
910.00p
|
962.50p
|
8,867
|
|
22/09/2025
|
950.00p
|
1,000.00p
|
923.75p
|
925.00p
|
3,344
|
|
19/09/2025
|
970.00p
|
1,000.00p
|
950.00p
|
960.00p
|
2,669
|
|
18/09/2025
|
975.00p
|
1,000.00p
|
950.00p
|
982.50p
|
1,801
|
|
17/09/2025
|
965.00p
|
1,020.00p
|
955.00p
|
962.50p
|
4,942
|
|
16/09/2025
|
1,000.00p
|
1,080.00p
|
950.70p
|
985.00p
|
1,820
|
|
15/09/2025
|
1,010.00p
|
1,070.00p
|
1,000.00p
|
1,035.00p
|
4,625
|
|
12/09/2025
|
1,010.00p
|
1,080.00p
|
1,000.80p
|
1,020.00p
|
3,159
|
|
11/09/2025
|
1,010.00p
|
1,070.00p
|
1,000.00p
|
1,040.00p
|
937
|
|
10/09/2025
|
1,010.00p
|
1,070.00p
|
1,000.00p
|
1,040.00p
|
1,442
|
|
09/09/2025
|
1,070.00p
|
1,070.00p
|
1,000.00p
|
1,070.00p
|
738
|
|
08/09/2025
|
1,070.00p
|
1,070.00p
|
1,000.00p
|
1,070.00p
|
1,583
|
|
05/09/2025
|
1,070.00p
|
1,070.00p
|
1,010.00p
|
1,070.00p
|
416
|
|
04/09/2025
|
1,060.00p
|
1,070.00p
|
1,010.00p
|
1,060.00p
|
1,450
|
|
03/09/2025
|
1,040.00p
|
1,070.00p
|
1,020.00p
|
1,055.00p
|
390
|
|
02/09/2025
|
1,040.00p
|
1,100.00p
|
1,040.00p
|
1,050.00p
|
2,547
|
|
01/09/2025
|
1,070.00p
|
1,100.00p
|
1,040.00p
|
1,065.00p
|
772
|
|
29/08/2025
|
1,070.00p
|
1,100.00p
|
1,050.00p
|
1,065.00p
|
3,765
|
|
28/08/2025
|
1,100.00p
|
1,100.00p
|
1,037.70p
|
1,100.00p
|
6,103
|
|
27/08/2025
|
1,100.00p
|
1,104.38p
|
1,050.00p
|
1,100.00p
|
4,758
|
|
26/08/2025
|
1,050.00p
|
1,130.00p
|
985.00p
|
1,065.00p
|
5,452
|
|
25/08/2025
|
980.00p
|
1,050.00p
|
985.00p
|
1,012.50p
|
2,266
|
|
22/08/2025
|
980.00p
|
1,050.00p
|
985.00p
|
1,012.50p
|
2,266
|
|
21/08/2025
|
980.00p
|
1,050.00p
|
990.00p
|
1,015.00p
|
5,025
|
|
20/08/2025
|
980.00p
|
1,030.00p
|
980.00p
|
1,005.00p
|
5,227
|
|
19/08/2025
|
1,000.00p
|
1,050.00p
|
999.30p
|
1,000.00p
|
3,699
|
|
18/08/2025
|
1,040.00p
|
1,050.00p
|
1,010.00p
|
1,015.00p
|
8,372
|
|
15/08/2025
|
1,040.00p
|
1,050.00p
|
985.00p
|
1,010.00p
|
1,643
|
|
14/08/2025
|
995.00p
|
1,026.60p
|
993.00p
|
1,010.00p
|
851
|
|
13/08/2025
|
995.00p
|
1,037.90p
|
995.00p
|
1,020.00p
|
2,980
|
|
12/08/2025
|
995.00p
|
1,050.00p
|
995.00p
|
1,022.50p
|
2,059
|
|
11/08/2025
|
1,050.00p
|
1,054.01p
|
995.00p
|
1,022.50p
|
5,879
|
|
08/08/2025
|
995.00p
|
1,050.00p
|
995.00p
|
1,022.50p
|
559
|
|
07/08/2025
|
1,010.00p
|
1,050.00p
|
995.00p
|
1,010.00p
|
2,641
|
|
06/08/2025
|
1,030.00p
|
1,050.00p
|
995.00p
|
1,022.50p
|
808
|
|
05/08/2025
|
1,030.00p
|
1,060.00p
|
995.00p
|
1,022.50p
|
665
|
|
04/08/2025
|
1,030.00p
|
1,060.00p
|
985.00p
|
1,022.50p
|
4,605
|
|
01/08/2025
|
1,030.00p
|
1,045.00p
|
985.00p
|
1,017.50p
|
2,951
|
|
31/07/2025
|
985.00p
|
1,040.00p
|
970.00p
|
1,020.00p
|
3,645
|
|
30/07/2025
|
985.00p
|
1,040.00p
|
970.00p
|
970.00p
|
3,645
|
|
29/07/2025
|
975.00p
|
1,040.00p
|
975.00p
|
1,007.50p
|
15,503
|
|
28/07/2025
|
940.00p
|
1,040.00p
|
931.75p
|
1,000.00p
|
35,446
|
|
25/07/2025
|
910.00p
|
970.00p
|
900.00p
|
925.00p
|
729
|
|
24/07/2025
|
925.00p
|
965.00p
|
915.00p
|
937.50p
|
1,790
|
|
23/07/2025
|
925.00p
|
953.45p
|
923.17p
|
947.50p
|
1,165
|
|
22/07/2025
|
925.00p
|
961.93p
|
920.00p
|
960.00p
|
6,476
|
|
21/07/2025
|
930.00p
|
995.00p
|
930.00p
|
955.00p
|
1,339
|
|
18/07/2025
|
930.00p
|
995.00p
|
962.50p
|
962.50p
|
5
|
|
17/07/2025
|
930.00p
|
995.00p
|
962.50p
|
962.50p
|
2
|
|
16/07/2025
|
930.00p
|
995.00p
|
930.00p
|
962.50p
|
205
|
|
15/07/2025
|
980.00p
|
1,000.00p
|
930.00p
|
965.00p
|
1,505
|
|
14/07/2025
|
980.00p
|
1,000.00p
|
935.00p
|
955.00p
|
1,603
|
|
11/07/2025
|
980.00p
|
1,000.00p
|
935.00p
|
967.50p
|
2,486
|
|
10/07/2025
|
980.00p
|
1,000.00p
|
935.00p
|
990.00p
|
4,245
|
|
09/07/2025
|
970.00p
|
980.00p
|
930.00p
|
955.00p
|
1,677
|
|
08/07/2025
|
955.00p
|
970.00p
|
930.00p
|
950.00p
|
2,014
|
|
07/07/2025
|
930.00p
|
945.00p
|
925.00p
|
945.00p
|
912
|
|
04/07/2025
|
950.00p
|
946.00p
|
942.50p
|
942.50p
|
705
|
|
03/07/2025
|
950.00p
|
948.00p
|
925.35p
|
942.50p
|
3,205
|
|
02/07/2025
|
950.00p
|
942.50p
|
925.35p
|
942.50p
|
675
|
|
01/07/2025
|
950.00p
|
970.00p
|
930.00p
|
955.00p
|
5,866
|
|
30/06/2025
|
965.00p
|
970.00p
|
930.00p
|
950.00p
|
4,664
|
|
27/06/2025
|
950.00p
|
980.00p
|
934.80p
|
950.00p
|
4,322
|
|
26/06/2025
|
950.00p
|
960.00p
|
929.20p
|
945.00p
|
1,024
|
|
25/06/2025
|
950.00p
|
960.00p
|
930.00p
|
942.50p
|
1,800
|
|
24/06/2025
|
955.00p
|
980.00p
|
955.00p
|
955.00p
|
14
|
|
23/06/2025
|
955.00p
|
980.00p
|
953.00p
|
955.00p
|
2,229
|
|
20/06/2025
|
955.00p
|
968.00p
|
949.00p
|
955.00p
|
2,981
|
|
19/06/2025
|
975.00p
|
980.00p
|
930.00p
|
955.00p
|
1,726
|
|
18/06/2025
|
975.00p
|
980.00p
|
945.50p
|
955.00p
|
1,951
|
|
17/06/2025
|
975.00p
|
980.00p
|
925.00p
|
955.00p
|
3,584
|
|
16/06/2025
|
950.00p
|
980.00p
|
947.50p
|
952.50p
|
1,854
|
|
13/06/2025
|
975.00p
|
980.00p
|
925.00p
|
952.50p
|
12,143
|
|
12/06/2025
|
930.00p
|
975.00p
|
925.00p
|
950.00p
|
4,884
|
|
11/06/2025
|
930.00p
|
975.00p
|
930.00p
|
950.00p
|
1,544
|
|
10/06/2025
|
975.00p
|
975.00p
|
930.00p
|
947.50p
|
1,155
|
|
09/06/2025
|
955.00p
|
955.00p
|
900.00p
|
952.50p
|
1,540
|
|
06/06/2025
|
900.00p
|
945.00p
|
900.00p
|
935.00p
|
5,150
|
|
05/06/2025
|
915.00p
|
945.00p
|
915.00p
|
922.50p
|
6,216
|
|
04/06/2025
|
940.00p
|
945.00p
|
918.66p
|
930.00p
|
2,720
|
|
03/06/2025
|
940.00p
|
945.00p
|
930.00p
|
930.00p
|
1,112
|
|
02/06/2025
|
935.00p
|
945.00p
|
915.00p
|
930.00p
|
1,658
|
|
30/05/2025
|
935.00p
|
945.00p
|
920.00p
|
930.00p
|
223
|
|
29/05/2025
|
935.00p
|
990.00p
|
935.00p
|
937.50p
|
5,532
|
|
28/05/2025
|
960.00p
|
990.00p
|
939.00p
|
962.50p
|
733
|
|
27/05/2025
|
960.00p
|
965.00p
|
934.20p
|
957.50p
|
4,206
|
|
26/05/2025
|
930.00p
|
970.00p
|
930.00p
|
945.00p
|
593
|
|
23/05/2025
|
930.00p
|
970.00p
|
930.00p
|
945.00p
|
593
|
|
22/05/2025
|
935.00p
|
970.00p
|
930.00p
|
947.50p
|
475
|
|
21/05/2025
|
925.00p
|
945.00p
|
920.00p
|
945.00p
|
155
|
|
20/05/2025
|
915.00p
|
927.50p
|
915.00p
|
927.50p
|
2,475
|
|
19/05/2025
|
920.00p
|
940.00p
|
915.20p
|
927.50p
|
3,166
|
|
16/05/2025
|
935.00p
|
935.00p
|
892.10p
|
925.00p
|
1,396
|
|
15/05/2025
|
900.00p
|
940.00p
|
880.00p
|
907.50p
|
324
|
|
14/05/2025
|
900.00p
|
935.00p
|
907.50p
|
907.50p
|
273
|
|
13/05/2025
|
900.00p
|
935.00p
|
899.90p
|
907.50p
|
713
|
|
12/05/2025
|
875.00p
|
935.00p
|
890.00p
|
912.50p
|
2,285
|
|
09/05/2025
|
875.00p
|
935.00p
|
890.00p
|
912.50p
|
2,149
|
|
08/05/2025
|
875.00p
|
926.75p
|
875.00p
|
875.00p
|
1,002
|
|
07/05/2025
|
915.00p
|
940.00p
|
880.00p
|
907.50p
|
5,126
|
|
06/05/2025
|
925.00p
|
940.00p
|
910.00p
|
920.00p
|
3,826
|
|
05/05/2025
|
930.00p
|
935.00p
|
913.75p
|
927.50p
|
1,506
|
|
02/05/2025
|
930.00p
|
935.00p
|
913.75p
|
927.50p
|
1,506
|