Arbuthnot Banking Group PLC (AIM:ARBB)
London
· Delayed Price · Currency is GBP · Price in GBX 897.50
+12.50 (1.41%)
At close: Dec 5, 2025
Arbuthnot Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 930.00 | 930.00 | 885.25 | 897.50 | 897.50 | 1.41% | 612 |
| Dec 4, 2025 | 910.00 | 910.00 | 880.00 | 885.00 | 885.00 | -0.28% | 3,022 |
| Dec 3, 2025 | 900.00 | 920.00 | 860.00 | 887.50 | 887.50 | 0.85% | 2,022 |
| Dec 2, 2025 | 890.00 | 900.00 | 890.00 | 880.00 | 880.00 | -2.22% | 6,771 |
| Dec 1, 2025 | 890.00 | 925.00 | 890.00 | 900.00 | 900.00 | 1.41% | 2,441 |
| Nov 28, 2025 | 900.00 | 900.00 | 893.80 | 887.50 | 887.50 | 0.57% | 2,080 |
| Nov 27, 2025 | 885.00 | 920.00 | 855.00 | 882.50 | 882.50 | -0.56% | 12,787 |
| Nov 26, 2025 | 915.00 | 915.00 | 855.00 | 887.50 | 887.50 | 1.43% | 4,515 |
| Nov 25, 2025 | 855.00 | 895.00 | 855.00 | 875.00 | 875.00 | - | 646 |
| Nov 24, 2025 | 890.00 | 910.00 | 855.00 | 875.00 | 875.00 | - | 3,337 |
| Nov 21, 2025 | 890.00 | 915.00 | 855.00 | 875.00 | 875.00 | -1.13% | 6,770 |
| Nov 20, 2025 | 900.00 | 905.00 | 889.00 | 885.00 | 885.00 | 1.14% | 4,728 |
| Nov 19, 2025 | 865.00 | 905.00 | 855.00 | 875.00 | 875.00 | -1.69% | 7,325 |
| Nov 18, 2025 | 890.00 | 910.00 | 885.00 | 890.00 | 890.00 | -0.84% | 6,862 |
| Nov 17, 2025 | 895.00 | 910.00 | 885.00 | 897.50 | 897.50 | - | 2,190 |
| Nov 14, 2025 | 898.20 | 900.00 | 885.45 | 897.50 | 897.50 | 0.56% | 1,162 |
| Nov 13, 2025 | 885.00 | 914.10 | 885.00 | 892.50 | 892.50 | -1.11% | 3,989 |
| Nov 12, 2025 | 940.00 | 940.00 | 885.00 | 902.50 | 902.50 | 0.28% | 1,690 |
| Nov 11, 2025 | 940.00 | 940.00 | 890.00 | 900.00 | 900.00 | -0.83% | 6,060 |
| Nov 10, 2025 | 920.00 | 940.00 | 885.00 | 907.50 | 907.50 | 0.28% | 3,283 |
| Nov 7, 2025 | 915.00 | 940.00 | 890.02 | 905.00 | 905.00 | -0.28% | 5,900 |
| Nov 6, 2025 | 915.00 | 925.00 | 890.00 | 907.50 | 907.50 | -0.82% | 4,611 |
| Nov 5, 2025 | 893.50 | 925.00 | 890.00 | 915.00 | 915.00 | - | 5,438 |
| Nov 4, 2025 | 915.00 | 925.00 | 885.00 | 915.00 | 915.00 | 1.10% | 4,542 |
| Nov 3, 2025 | 915.00 | 920.00 | 885.00 | 905.00 | 905.00 | -0.82% | 10,921 |
| Oct 31, 2025 | 885.00 | 920.00 | 885.00 | 912.50 | 912.50 | 0.83% | 14,561 |
| Oct 30, 2025 | 915.00 | 920.00 | 895.00 | 905.00 | 905.00 | -0.28% | 5,789 |
| Oct 29, 2025 | 900.00 | 915.00 | 895.00 | 907.50 | 907.50 | 1.68% | 4,879 |
| Oct 28, 2025 | 880.00 | 920.00 | 860.00 | 892.50 | 892.50 | 0.28% | 6,616 |
| Oct 27, 2025 | 905.00 | 920.00 | 870.00 | 890.00 | 890.00 | -1.39% | 19,568 |
| Oct 24, 2025 | 870.00 | 920.00 | 860.00 | 902.50 | 902.50 | 1.12% | 18,663 |
| Oct 23, 2025 | 920.00 | 920.00 | 861.20 | 892.50 | 892.50 | -0.56% | 4,708 |
| Oct 22, 2025 | 900.00 | 910.00 | 885.20 | 897.50 | 897.50 | -0.28% | 949 |
| Oct 21, 2025 | 900.00 | 935.00 | 880.00 | 900.00 | 900.00 | - | 12,319 |
| Oct 20, 2025 | 890.00 | 920.00 | 880.00 | 900.00 | 900.00 | - | 3,849 |
| Oct 17, 2025 | 890.00 | 925.00 | 880.00 | 900.00 | 900.00 | -0.83% | 4,829 |
| Oct 16, 2025 | 920.80 | 925.00 | 890.00 | 907.50 | 907.50 | 0.55% | 3,833 |
| Oct 15, 2025 | 890.00 | 925.00 | 890.00 | 902.50 | 902.50 | 0.84% | 2,970 |
| Oct 14, 2025 | 900.00 | 920.00 | 890.00 | 895.00 | 895.00 | - | 2,220 |
| Oct 13, 2025 | 900.00 | 930.00 | 890.00 | 895.00 | 895.00 | -0.56% | 4,545 |
| Oct 10, 2025 | 915.00 | 940.00 | 890.00 | 900.00 | 900.00 | 0.56% | 474 |
| Oct 9, 2025 | 900.00 | 955.00 | 895.00 | 895.00 | 895.00 | -0.28% | 4,694 |
| Oct 8, 2025 | 900.00 | 950.00 | 895.00 | 897.50 | 897.50 | -1.91% | 2,924 |
| Oct 7, 2025 | 900.00 | 955.00 | 899.20 | 915.00 | 915.00 | - | 3,995 |
| Oct 6, 2025 | 900.00 | 960.00 | 895.00 | 915.00 | 915.00 | -1.61% | 5,134 |
| Oct 3, 2025 | 910.00 | 939.00 | 898.60 | 930.00 | 930.00 | 1.92% | 4,974 |
| Oct 2, 2025 | 925.00 | 925.00 | 895.00 | 912.50 | 912.50 | 0.55% | 5,355 |
| Oct 1, 2025 | 925.00 | 925.00 | 895.00 | 907.50 | 907.50 | -1.09% | 3,613 |
| Sep 30, 2025 | 910.00 | 960.00 | 910.00 | 917.50 | 917.50 | -1.34% | 2,962 |
| Sep 29, 2025 | 980.00 | 985.00 | 925.64 | 930.00 | 930.00 | -3.38% | 3,749 |