Arbuthnot Banking Group
(ARBB)
Sector: Banks
Historic Prices - up to 10 years
|
09/04/2025
|
885.00p
|
900.00p
|
885.00p
|
892.50p
|
736
|
|
08/04/2025
|
880.00p
|
948.50p
|
877.25p
|
937.50p
|
5,391
|
|
07/04/2025
|
850.00p
|
870.00p
|
837.50p
|
837.50p
|
5,174
|
|
04/04/2025
|
845.00p
|
900.00p
|
835.00p
|
855.00p
|
3,659
|
|
03/04/2025
|
880.00p
|
905.00p
|
850.00p
|
882.50p
|
6,805
|
|
02/04/2025
|
875.00p
|
900.00p
|
875.00p
|
900.00p
|
6,065
|
|
01/04/2025
|
875.00p
|
878.51p
|
863.45p
|
867.50p
|
7,673
|
|
31/03/2025
|
875.00p
|
915.00p
|
830.00p
|
862.50p
|
14,567
|
|
28/03/2025
|
895.00p
|
908.40p
|
865.00p
|
895.00p
|
3,430
|
|
27/03/2025
|
895.00p
|
915.00p
|
884.49p
|
905.00p
|
3,461
|
|
26/03/2025
|
895.00p
|
950.00p
|
895.00p
|
915.00p
|
2,694
|
|
25/03/2025
|
890.00p
|
922.50p
|
895.15p
|
922.50p
|
1,164
|
|
24/03/2025
|
890.00p
|
922.30p
|
895.00p
|
917.50p
|
829
|
|
21/03/2025
|
890.00p
|
920.00p
|
890.00p
|
912.50p
|
813
|
|
20/03/2025
|
885.00p
|
910.00p
|
860.00p
|
900.00p
|
3,435
|
|
19/03/2025
|
865.00p
|
897.50p
|
868.00p
|
897.50p
|
1,589
|
|
18/03/2025
|
865.00p
|
904.00p
|
880.00p
|
880.00p
|
464
|
|
17/03/2025
|
865.00p
|
910.00p
|
865.00p
|
885.00p
|
944
|
|
14/03/2025
|
905.00p
|
905.00p
|
885.00p
|
885.00p
|
50
|
|
13/03/2025
|
905.00p
|
905.00p
|
865.00p
|
885.00p
|
714
|
|
12/03/2025
|
865.00p
|
885.00p
|
865.00p
|
885.00p
|
0
|
|
11/03/2025
|
865.00p
|
872.00p
|
865.00p
|
865.00p
|
1,290
|
|
10/03/2025
|
865.00p
|
910.00p
|
873.95p
|
900.00p
|
893
|
|
07/03/2025
|
865.00p
|
885.00p
|
885.00p
|
885.00p
|
0
|
|
06/03/2025
|
865.00p
|
885.00p
|
873.40p
|
885.00p
|
27
|
|
05/03/2025
|
865.00p
|
905.00p
|
885.00p
|
885.00p
|
0
|
|
04/03/2025
|
865.00p
|
905.00p
|
865.80p
|
885.00p
|
1,234
|
|
28/02/2025
|
865.00p
|
905.00p
|
885.00p
|
885.00p
|
656
|
|
27/02/2025
|
865.00p
|
885.00p
|
869.00p
|
885.00p
|
1,325
|
|
26/02/2025
|
865.00p
|
896.20p
|
864.85p
|
885.00p
|
1,801
|
|
25/02/2025
|
860.00p
|
909.70p
|
860.00p
|
885.00p
|
3,204
|
|
24/02/2025
|
915.00p
|
921.00p
|
895.00p
|
895.00p
|
60
|
|
21/02/2025
|
915.00p
|
929.40p
|
880.29p
|
900.00p
|
1,364
|
|
20/02/2025
|
915.00p
|
930.00p
|
866.00p
|
912.50p
|
5,350
|
|
19/02/2025
|
910.00p
|
955.65p
|
870.00p
|
902.50p
|
7,236
|
|
18/02/2025
|
950.00p
|
961.00p
|
910.00p
|
940.00p
|
436
|
|
17/02/2025
|
950.00p
|
964.60p
|
916.00p
|
940.00p
|
1,830
|
|
14/02/2025
|
950.00p
|
930.00p
|
917.50p
|
917.50p
|
2
|
|
13/02/2025
|
950.00p
|
934.70p
|
917.50p
|
917.50p
|
106
|
|
12/02/2025
|
950.00p
|
979.75p
|
905.00p
|
917.50p
|
5,122
|
|
11/02/2025
|
970.00p
|
962.50p
|
955.40p
|
962.50p
|
880
|
|
10/02/2025
|
970.00p
|
979.75p
|
955.32p
|
962.50p
|
1,295
|
|
07/02/2025
|
965.00p
|
975.00p
|
960.00p
|
960.00p
|
3,175
|
|
06/02/2025
|
980.00p
|
980.00p
|
949.40p
|
972.50p
|
1,179
|
|
05/02/2025
|
980.00p
|
1,010.00p
|
960.00p
|
972.50p
|
780
|
|
04/02/2025
|
905.00p
|
1,030.00p
|
905.00p
|
932.50p
|
6,767
|
|
03/02/2025
|
930.00p
|
932.50p
|
932.50p
|
932.50p
|
0
|
|
31/01/2025
|
930.00p
|
938.80p
|
905.00p
|
932.50p
|
1,717
|
|
30/01/2025
|
895.00p
|
905.00p
|
896.00p
|
905.00p
|
500
|
|
29/01/2025
|
895.00p
|
895.00p
|
895.00p
|
895.00p
|
579
|
|
28/01/2025
|
860.00p
|
885.00p
|
835.00p
|
875.00p
|
837
|
|
27/01/2025
|
875.00p
|
870.00p
|
860.00p
|
860.00p
|
0
|
|
24/01/2025
|
875.00p
|
870.00p
|
835.00p
|
870.00p
|
503
|
|
23/01/2025
|
875.00p
|
870.00p
|
861.00p
|
870.00p
|
2,855
|
|
22/01/2025
|
875.00p
|
885.00p
|
857.80p
|
865.00p
|
439
|
|
21/01/2025
|
875.00p
|
885.00p
|
860.00p
|
860.00p
|
2,509
|
|
20/01/2025
|
860.00p
|
874.60p
|
837.00p
|
862.50p
|
2,832
|
|
17/01/2025
|
860.00p
|
867.30p
|
857.50p
|
857.50p
|
713
|
|
16/01/2025
|
860.00p
|
862.20p
|
830.00p
|
867.50p
|
2,620
|
|
15/01/2025
|
835.00p
|
880.00p
|
830.00p
|
867.50p
|
5,979
|
|
14/01/2025
|
850.00p
|
905.00p
|
845.00p
|
855.00p
|
2,143
|
|
13/01/2025
|
880.00p
|
880.00p
|
850.00p
|
855.00p
|
3,812
|
|
10/01/2025
|
910.00p
|
925.00p
|
858.54p
|
880.00p
|
1,935
|
|
09/01/2025
|
910.00p
|
898.00p
|
865.00p
|
895.00p
|
824
|
|
08/01/2025
|
910.00p
|
895.00p
|
895.00p
|
895.00p
|
0
|
|
07/01/2025
|
910.00p
|
895.00p
|
895.00p
|
895.00p
|
0
|
|
06/01/2025
|
910.00p
|
900.00p
|
895.00p
|
895.00p
|
322
|
|
03/01/2025
|
910.00p
|
895.00p
|
895.00p
|
895.00p
|
0
|
|
02/01/2025
|
910.00p
|
910.00p
|
893.80p
|
895.00p
|
1,217
|
|
01/01/2025
|
895.00p
|
885.00p
|
884.20p
|
885.00p
|
89
|
|
31/12/2024
|
895.00p
|
885.00p
|
884.20p
|
885.00p
|
89
|
|
30/12/2024
|
895.00p
|
925.00p
|
890.00p
|
890.00p
|
3
|
|
27/12/2024
|
895.00p
|
907.50p
|
900.00p
|
900.00p
|
0
|
|
26/12/2024
|
895.00p
|
907.50p
|
907.50p
|
907.50p
|
0
|
|
25/12/2024
|
895.00p
|
907.50p
|
907.50p
|
907.50p
|
0
|
|
24/12/2024
|
895.00p
|
907.50p
|
907.50p
|
907.50p
|
0
|
|
23/12/2024
|
895.00p
|
907.50p
|
890.00p
|
907.50p
|
1,037
|
|
20/12/2024
|
875.00p
|
890.15p
|
875.00p
|
875.00p
|
277
|
|
19/12/2024
|
875.00p
|
887.50p
|
870.00p
|
887.50p
|
2,585
|
|
18/12/2024
|
890.00p
|
893.45p
|
885.00p
|
890.00p
|
553
|
|
17/12/2024
|
890.00p
|
890.00p
|
880.10p
|
890.00p
|
551
|
|
16/12/2024
|
910.00p
|
905.00p
|
875.00p
|
890.00p
|
836
|
|
13/12/2024
|
910.00p
|
910.00p
|
870.00p
|
887.50p
|
3,522
|
|
12/12/2024
|
910.00p
|
910.00p
|
886.00p
|
902.50p
|
1,239
|
|
11/12/2024
|
910.00p
|
920.00p
|
885.00p
|
892.50p
|
132
|
|
10/12/2024
|
910.00p
|
925.00p
|
875.00p
|
900.00p
|
1,280
|
|
09/12/2024
|
910.00p
|
940.00p
|
927.50p
|
927.50p
|
119
|
|
06/12/2024
|
910.00p
|
922.50p
|
922.50p
|
922.50p
|
0
|
|
05/12/2024
|
910.00p
|
928.20p
|
922.50p
|
922.50p
|
1,000
|
|
04/12/2024
|
910.00p
|
928.80p
|
927.50p
|
927.50p
|
1,000
|
|
03/12/2024
|
910.00p
|
917.50p
|
909.25p
|
917.50p
|
1,033
|
|
02/12/2024
|
915.00p
|
950.00p
|
910.00p
|
920.00p
|
1,084
|
|
29/11/2024
|
880.00p
|
930.00p
|
930.00p
|
930.00p
|
0
|
|
28/11/2024
|
880.00p
|
938.80p
|
930.00p
|
930.00p
|
205
|
|
27/11/2024
|
880.00p
|
939.65p
|
905.00p
|
927.50p
|
120
|
|
26/11/2024
|
880.00p
|
950.00p
|
925.00p
|
925.00p
|
864
|
|
25/11/2024
|
880.00p
|
888.00p
|
865.00p
|
880.00p
|
209
|
|
22/11/2024
|
895.00p
|
902.50p
|
855.00p
|
902.50p
|
2,200
|
|
21/11/2024
|
895.00p
|
915.00p
|
865.00p
|
902.50p
|
240
|
|
20/11/2024
|
910.00p
|
920.00p
|
887.50p
|
887.50p
|
502
|
|
19/11/2024
|
910.00p
|
887.50p
|
870.00p
|
887.50p
|
173
|
|
18/11/2024
|
910.00p
|
940.00p
|
887.50p
|
887.50p
|
6
|
|
15/11/2024
|
910.00p
|
910.00p
|
887.50p
|
887.50p
|
14
|
|
14/11/2024
|
910.00p
|
910.00p
|
875.00p
|
887.50p
|
4,310
|
|
13/11/2024
|
920.00p
|
907.50p
|
870.88p
|
907.50p
|
1,814
|
|
12/11/2024
|
920.00p
|
924.84p
|
902.50p
|
902.50p
|
4,327
|
|
11/11/2024
|
930.00p
|
940.00p
|
920.05p
|
922.50p
|
646
|
|
08/11/2024
|
930.00p
|
922.50p
|
920.10p
|
922.50p
|
958
|
|
07/11/2024
|
930.00p
|
940.00p
|
920.00p
|
922.50p
|
9
|
|
06/11/2024
|
930.00p
|
930.00p
|
910.00p
|
922.50p
|
172
|
|
05/11/2024
|
890.00p
|
919.75p
|
905.00p
|
917.50p
|
37
|
|
04/11/2024
|
890.00p
|
917.00p
|
915.00p
|
915.00p
|
893
|
|
01/11/2024
|
890.00p
|
930.00p
|
875.36p
|
907.50p
|
2,081
|
|
31/10/2024
|
910.00p
|
925.00p
|
890.00p
|
912.50p
|
2,551
|
|
30/10/2024
|
960.00p
|
932.50p
|
905.00p
|
932.50p
|
2,611
|
|
29/10/2024
|
960.00p
|
960.00p
|
895.00p
|
907.50p
|
1,980
|
|
28/10/2024
|
900.00p
|
930.00p
|
870.00p
|
897.50p
|
3,997
|
|
25/10/2024
|
930.00p
|
930.00p
|
915.00p
|
922.50p
|
163
|
|
24/10/2024
|
915.00p
|
926.70p
|
915.00p
|
920.00p
|
2,669
|
|
23/10/2024
|
930.00p
|
930.00p
|
915.00p
|
920.00p
|
59
|
|
22/10/2024
|
940.00p
|
934.00p
|
900.45p
|
915.00p
|
470
|
|
21/10/2024
|
940.00p
|
949.40p
|
890.00p
|
922.50p
|
1,594
|
|
18/10/2024
|
940.00p
|
940.00p
|
900.00p
|
922.50p
|
1,968
|
|
17/10/2024
|
925.00p
|
949.75p
|
935.00p
|
945.00p
|
1,313
|
|
16/10/2024
|
925.00p
|
935.00p
|
890.55p
|
935.00p
|
95
|
|
15/10/2024
|
925.00p
|
940.00p
|
925.00p
|
925.00p
|
8,249
|
|
14/10/2024
|
925.00p
|
937.50p
|
905.00p
|
937.50p
|
688
|
|
11/10/2024
|
925.00p
|
938.00p
|
925.00p
|
925.00p
|
266
|
|
10/10/2024
|
925.00p
|
933.00p
|
890.00p
|
920.00p
|
3,136
|