Arbuthnot Banking Group
(ARBB)
Sector: Banks
Historic Prices - up to 10 years
|
19/09/2024
|
940.00p
|
944.65p
|
927.50p
|
927.50p
|
11
|
|
18/09/2024
|
940.00p
|
955.00p
|
922.50p
|
922.50p
|
0
|
|
17/09/2024
|
940.00p
|
955.00p
|
940.00p
|
955.00p
|
4,085
|
|
16/09/2024
|
925.00p
|
945.00p
|
920.00p
|
920.00p
|
82
|
|
13/09/2024
|
925.00p
|
948.00p
|
901.80p
|
945.00p
|
510
|
|
12/09/2024
|
925.00p
|
970.00p
|
920.00p
|
930.00p
|
1,531
|
|
11/09/2024
|
965.00p
|
960.80p
|
891.88p
|
940.00p
|
1,518
|
|
10/09/2024
|
965.00p
|
965.00p
|
940.00p
|
940.00p
|
302
|
|
09/09/2024
|
910.00p
|
944.25p
|
935.00p
|
935.00p
|
150
|
|
06/09/2024
|
910.00p
|
935.00p
|
927.50p
|
935.00p
|
0
|
|
05/09/2024
|
910.00p
|
948.50p
|
927.50p
|
927.50p
|
431
|
|
04/09/2024
|
910.00p
|
942.90p
|
910.00p
|
927.50p
|
300
|
|
03/09/2024
|
905.00p
|
965.00p
|
900.00p
|
930.00p
|
1,847
|
|
02/09/2024
|
950.00p
|
975.00p
|
922.50p
|
922.50p
|
309
|
|
30/08/2024
|
930.00p
|
975.00p
|
939.45p
|
957.50p
|
1,851
|
|
29/08/2024
|
930.00p
|
975.00p
|
935.00p
|
962.50p
|
4,552
|
|
28/08/2024
|
930.00p
|
975.00p
|
930.00p
|
950.00p
|
2,806
|
|
27/08/2024
|
975.00p
|
975.00p
|
950.00p
|
950.00p
|
2,101
|
|
26/08/2024
|
940.00p
|
968.00p
|
957.50p
|
957.50p
|
450
|
|
23/08/2024
|
940.00p
|
968.00p
|
957.50p
|
957.50p
|
450
|
|
22/08/2024
|
940.00p
|
968.00p
|
957.50p
|
957.50p
|
450
|
|
21/08/2024
|
940.00p
|
955.00p
|
941.50p
|
955.00p
|
1,335
|
|
20/08/2024
|
940.00p
|
955.00p
|
945.50p
|
955.00p
|
2,852
|
|
19/08/2024
|
940.00p
|
945.50p
|
938.15p
|
945.00p
|
656
|
|
16/08/2024
|
940.00p
|
947.50p
|
945.00p
|
947.50p
|
0
|
|
15/08/2024
|
940.00p
|
945.00p
|
940.00p
|
945.00p
|
435
|
|
14/08/2024
|
940.00p
|
975.00p
|
940.00p
|
940.00p
|
636
|
|
13/08/2024
|
930.00p
|
954.00p
|
922.50p
|
947.50p
|
1,022
|
|
12/08/2024
|
930.00p
|
942.50p
|
903.75p
|
942.50p
|
1,580
|
|
09/08/2024
|
930.00p
|
945.00p
|
925.00p
|
945.00p
|
2,336
|
|
08/08/2024
|
930.00p
|
975.00p
|
920.00p
|
950.00p
|
554
|
|
07/08/2024
|
950.00p
|
957.50p
|
955.20p
|
957.50p
|
1,179
|
|
06/08/2024
|
950.00p
|
980.00p
|
930.00p
|
942.50p
|
361
|
|
05/08/2024
|
950.00p
|
950.00p
|
917.50p
|
917.50p
|
4,375
|
|
02/08/2024
|
960.00p
|
980.30p
|
960.00p
|
977.50p
|
2,669
|
|
01/08/2024
|
950.00p
|
976.10p
|
975.00p
|
975.00p
|
116
|
|
31/07/2024
|
950.00p
|
976.55p
|
950.00p
|
972.50p
|
1,423
|
|
30/07/2024
|
960.00p
|
977.00p
|
960.00p
|
972.50p
|
350
|
|
29/07/2024
|
970.00p
|
995.00p
|
950.00p
|
972.50p
|
925
|
|
26/07/2024
|
970.00p
|
981.80p
|
965.00p
|
975.00p
|
1,601
|
|
25/07/2024
|
990.00p
|
1,000.00p
|
951.00p
|
975.00p
|
528
|
|
24/07/2024
|
975.00p
|
972.50p
|
950.00p
|
972.50p
|
7
|
|
23/07/2024
|
975.00p
|
999.00p
|
944.30p
|
972.50p
|
5,526
|
|
22/07/2024
|
990.00p
|
1,040.00p
|
990.00p
|
1,002.50p
|
387
|
|
19/07/2024
|
995.00p
|
1,019.20p
|
995.00p
|
1,010.00p
|
430
|
|
18/07/2024
|
1,030.00p
|
1,030.00p
|
993.50p
|
1,015.00p
|
496
|
|
17/07/2024
|
1,020.00p
|
1,023.80p
|
990.00p
|
1,015.00p
|
248
|
|
16/07/2024
|
1,020.00p
|
1,040.00p
|
1,012.50p
|
1,012.50p
|
981
|
|
15/07/2024
|
1,020.00p
|
1,020.00p
|
965.00p
|
1,002.50p
|
689
|
|
12/07/2024
|
1,020.00p
|
1,040.00p
|
1,002.50p
|
1,002.50p
|
1,121
|
|
11/07/2024
|
970.00p
|
1,020.25p
|
975.40p
|
997.50p
|
1,222
|
|
10/07/2024
|
970.00p
|
997.50p
|
997.50p
|
997.50p
|
0
|
|
09/07/2024
|
970.00p
|
1,020.25p
|
997.50p
|
997.50p
|
750
|
|
08/07/2024
|
970.00p
|
978.00p
|
977.50p
|
977.50p
|
685
|
|
05/07/2024
|
970.00p
|
1,020.00p
|
978.00p
|
995.00p
|
1,072
|
|
04/07/2024
|
970.00p
|
1,020.00p
|
960.00p
|
995.00p
|
30
|
|
03/07/2024
|
970.00p
|
995.00p
|
978.00p
|
995.00p
|
500
|
|
02/07/2024
|
970.00p
|
992.50p
|
975.52p
|
992.50p
|
247
|
|
01/07/2024
|
970.00p
|
1,019.30p
|
975.22p
|
985.00p
|
1,490
|
|
28/06/2024
|
970.00p
|
1,009.50p
|
974.20p
|
985.00p
|
3,127
|
|
27/06/2024
|
970.00p
|
1,009.50p
|
985.00p
|
985.00p
|
517
|
|
26/06/2024
|
970.00p
|
985.00p
|
972.00p
|
985.00p
|
681
|
|
25/06/2024
|
970.00p
|
985.00p
|
985.00p
|
985.00p
|
0
|
|
24/06/2024
|
970.00p
|
1,020.00p
|
963.26p
|
985.00p
|
1,298
|
|
21/06/2024
|
970.00p
|
1,014.37p
|
955.55p
|
987.50p
|
2,015
|
|
20/06/2024
|
970.00p
|
975.71p
|
950.00p
|
955.00p
|
2,630
|
|
19/06/2024
|
970.00p
|
970.00p
|
945.00p
|
955.00p
|
292
|
|
18/06/2024
|
970.00p
|
970.00p
|
935.00p
|
957.50p
|
2,364
|
|
17/06/2024
|
965.00p
|
970.00p
|
927.00p
|
955.00p
|
2,296
|
|
14/06/2024
|
935.00p
|
965.00p
|
925.00p
|
945.00p
|
54,154
|
|
13/06/2024
|
935.00p
|
943.40p
|
936.00p
|
942.50p
|
636
|
|
12/06/2024
|
935.00p
|
942.50p
|
920.00p
|
942.50p
|
1,437
|
|
11/06/2024
|
935.00p
|
965.00p
|
930.00p
|
942.50p
|
1,524
|
|
10/06/2024
|
1,000.00p
|
962.50p
|
933.45p
|
962.50p
|
2,580
|
|
07/06/2024
|
1,000.00p
|
962.50p
|
935.00p
|
962.50p
|
1,892
|
|
06/06/2024
|
1,000.00p
|
990.00p
|
958.90p
|
962.50p
|
471
|
|
05/06/2024
|
1,000.00p
|
993.05p
|
987.50p
|
987.50p
|
626
|
|
04/06/2024
|
1,000.00p
|
994.60p
|
965.00p
|
987.50p
|
5,133
|
|
03/06/2024
|
1,000.00p
|
1,010.00p
|
972.00p
|
992.50p
|
4,770
|
|
31/05/2024
|
980.00p
|
1,010.00p
|
947.20p
|
970.00p
|
6,101
|
|
30/05/2024
|
965.00p
|
994.80p
|
935.00p
|
972.50p
|
4,835
|
|
29/05/2024
|
965.00p
|
947.50p
|
940.60p
|
947.50p
|
470
|
|
28/05/2024
|
965.00p
|
965.00p
|
933.20p
|
947.50p
|
497
|
|
27/05/2024
|
965.00p
|
965.00p
|
921.00p
|
940.00p
|
1,777
|
|
24/05/2024
|
965.00p
|
965.00p
|
921.00p
|
940.00p
|
1,777
|
|
23/05/2024
|
965.00p
|
960.00p
|
937.00p
|
937.50p
|
1,939
|
|
22/05/2024
|
965.00p
|
975.00p
|
887.34p
|
912.50p
|
8,493
|
|
21/05/2024
|
980.00p
|
998.00p
|
914.95p
|
952.50p
|
9,059
|
|
20/05/2024
|
980.00p
|
1,026.80p
|
980.00p
|
1,010.00p
|
1,088
|
|
17/05/2024
|
1,040.00p
|
1,040.00p
|
983.00p
|
1,010.00p
|
1,549
|
|
16/05/2024
|
990.00p
|
1,017.85p
|
980.00p
|
1,010.00p
|
3,044
|
|
15/05/2024
|
990.00p
|
1,025.00p
|
1,025.00p
|
1,025.00p
|
0
|
|
14/05/2024
|
990.00p
|
1,036.95p
|
1,003.32p
|
1,025.00p
|
1,047
|
|
13/05/2024
|
990.00p
|
1,043.10p
|
1,003.00p
|
1,027.50p
|
913
|
|
10/05/2024
|
990.00p
|
1,025.00p
|
990.00p
|
1,025.00p
|
70
|
|
09/05/2024
|
1,030.00p
|
1,045.14p
|
1,025.00p
|
1,025.00p
|
95
|
|
08/05/2024
|
1,030.00p
|
1,027.50p
|
1,025.00p
|
1,025.00p
|
0
|
|
07/05/2024
|
1,030.00p
|
1,027.50p
|
1,027.50p
|
1,027.50p
|
0
|
|
06/05/2024
|
1,030.00p
|
1,030.00p
|
992.08p
|
1,027.50p
|
4,467
|
|
03/05/2024
|
1,030.00p
|
1,030.00p
|
992.08p
|
1,027.50p
|
2,467
|
|
02/05/2024
|
1,000.00p
|
1,031.85p
|
1,000.00p
|
1,027.50p
|
766
|
|
01/05/2024
|
1,020.00p
|
1,072.00p
|
998.93p
|
1,022.50p
|
4,615
|
|
30/04/2024
|
1,100.00p
|
1,060.00p
|
1,060.00p
|
1,060.00p
|
0
|
|
29/04/2024
|
1,100.00p
|
1,061.14p
|
1,024.00p
|
1,060.00p
|
30,485
|
|
26/04/2024
|
1,100.00p
|
1,068.00p
|
1,030.00p
|
1,065.00p
|
916
|
|
25/04/2024
|
1,100.00p
|
1,077.33p
|
1,040.00p
|
1,075.00p
|
1,114
|
|
24/04/2024
|
1,100.00p
|
1,079.00p
|
1,040.60p
|
1,070.00p
|
1,717
|
|
23/04/2024
|
1,100.00p
|
1,065.00p
|
1,053.13p
|
1,065.00p
|
1,480
|
|
22/04/2024
|
1,100.00p
|
1,090.00p
|
1,053.13p
|
1,065.00p
|
1,048
|
|
19/04/2024
|
1,100.00p
|
1,065.00p
|
1,058.38p
|
1,065.00p
|
315
|
|
18/04/2024
|
1,100.00p
|
1,075.00p
|
1,055.00p
|
1,075.00p
|
2,839
|
|
17/04/2024
|
1,100.00p
|
1,139.20p
|
1,098.00p
|
1,100.00p
|
881
|
|
16/04/2024
|
1,090.00p
|
1,139.20p
|
1,100.00p
|
1,100.00p
|
1,030
|
|
15/04/2024
|
1,090.00p
|
1,127.00p
|
1,060.00p
|
1,100.00p
|
1,527
|
|
12/04/2024
|
1,090.00p
|
1,139.30p
|
1,060.00p
|
1,100.00p
|
1,690
|
|
11/04/2024
|
1,090.00p
|
1,130.00p
|
1,060.00p
|
1,105.00p
|
3,703
|
|
10/04/2024
|
1,030.00p
|
1,089.40p
|
1,039.00p
|
1,055.00p
|
910
|
|
09/04/2024
|
1,030.00p
|
1,066.60p
|
1,038.00p
|
1,060.00p
|
1,068
|
|
08/04/2024
|
1,030.00p
|
1,060.00p
|
1,055.00p
|
1,060.00p
|
0
|
|
05/04/2024
|
1,030.00p
|
1,086.50p
|
1,055.00p
|
1,055.00p
|
106
|
|
04/04/2024
|
1,030.00p
|
1,090.00p
|
1,055.00p
|
1,055.00p
|
2,862
|
|
03/04/2024
|
1,030.00p
|
1,063.00p
|
1,022.50p
|
1,045.00p
|
4,503
|
|
02/04/2024
|
1,030.00p
|
1,070.00p
|
1,020.00p
|
1,045.00p
|
4,995
|
|
01/04/2024
|
1,090.00p
|
1,130.00p
|
1,050.00p
|
1,080.00p
|
10,346
|
|
29/03/2024
|
1,090.00p
|
1,130.00p
|
1,050.00p
|
1,080.00p
|
10,346
|
|
28/03/2024
|
1,090.00p
|
1,130.00p
|
1,050.00p
|
1,080.00p
|
10,346
|
|
27/03/2024
|
1,050.00p
|
1,089.50p
|
1,040.00p
|
1,065.00p
|
1,677
|
|
26/03/2024
|
1,050.00p
|
1,066.00p
|
1,050.00p
|
1,065.00p
|
857
|
|
25/03/2024
|
1,040.00p
|
1,100.00p
|
1,055.00p
|
1,065.00p
|
4,656
|
|
22/03/2024
|
1,040.00p
|
1,066.00p
|
1,055.00p
|
1,065.00p
|
6,721
|
|
21/03/2024
|
1,040.00p
|
1,089.60p
|
1,065.00p
|
1,065.00p
|
897
|
|
20/03/2024
|
1,040.00p
|
1,088.00p
|
1,060.50p
|
1,065.00p
|
641
|
|
19/03/2024
|
1,040.00p
|
1,090.00p
|
1,040.00p
|
1,065.00p
|
2
|