Arbuthnot Banking Group
(ARBB)
Sector: Banks
Historic Prices - up to 10 years
|
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
|
|
09/10/2024
|
960.00p
|
955.00p
|
922.50p
|
922.50p
|
106
|
|
08/10/2024
|
960.00p
|
950.20p
|
927.50p
|
927.50p
|
12
|
|
07/10/2024
|
960.00p
|
955.45p
|
895.00p
|
927.50p
|
1,644
|
|
04/10/2024
|
960.00p
|
935.00p
|
925.00p
|
925.00p
|
0
|
|
03/10/2024
|
960.00p
|
935.00p
|
932.50p
|
935.00p
|
0
|
|
02/10/2024
|
960.00p
|
937.50p
|
932.50p
|
932.50p
|
0
|
|
01/10/2024
|
960.00p
|
937.50p
|
932.50p
|
937.50p
|
0
|
|
30/09/2024
|
960.00p
|
960.00p
|
932.50p
|
932.50p
|
7,690
|
|
27/09/2024
|
960.00p
|
959.35p
|
916.45p
|
940.00p
|
1,492
|
|
26/09/2024
|
960.00p
|
960.00p
|
942.50p
|
942.50p
|
1,000
|
|
25/09/2024
|
940.00p
|
960.00p
|
931.00p
|
940.00p
|
1,001
|
|
24/09/2024
|
940.00p
|
942.50p
|
916.45p
|
942.50p
|
374
|
|
23/09/2024
|
935.00p
|
935.00p
|
913.15p
|
930.00p
|
473
|
|
20/09/2024
|
940.00p
|
951.85p
|
895.00p
|
927.50p
|
1,678
|
|
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
|