tiprankstipranks
Trending News
More News >
Arbuthnot Banking Group PLC (GB:ARBB)
LSE:ARBB
UK Market

Arbuthnot Banking (ARBB) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
900.00
945.00
900.00
935.00
935.00
+1.36%
5,150
2.05
Jun 05, 2025
915.00
945.00
915.00
922.50
922.50
-0.81%
6,216
2.56
Jun 04, 2025
945.00
945.00
918.66
930.00
930.00
0.00%
2,721
1.14
Jun 03, 2025
940.00
945.00
940.00
930.00
930.00
0.00%
1,112
0.47
Jun 02, 2025
942.00
945.00
915.00
930.00
930.00
0.00%
1,658
0.70
May 30, 2025
945.00
945.00
920.00
930.00
930.00
-0.80%
1,723
0.72
May 29, 2025
935.00
990.00
935.00
937.50
937.50
-2.60%
5,532
2.36
May 28, 2025
990.00
990.00
939.00
962.50
962.50
+0.52%
733
0.31
May 27, 2025
960.00
965.00
934.20
957.50
957.50
+1.32%
4,206
1.84
May 23, 2025
930.00
970.00
930.00
945.00
945.00
-0.26%
594
0.25
May 22, 2025
935.00
970.00
930.00
947.50
947.50
+0.26%
475
0.19
May 21, 2025
925.00
940.00
920.00
945.00
945.00
+1.89%
155
0.06
May 20, 2025
915.00
925.20
915.00
927.50
927.50
0.00%
2,475
1.01
May 19, 2025
920.00
940.00
915.20
927.50
927.50
+0.27%
3,166
1.31
May 16, 2025
935.00
935.00
892.10
925.00
925.00
+1.93%
1,396
0.58
May 15, 2025
940.00
940.00
880.00
907.50
907.50
0.00%
324
0.13
May 14, 2025
915.75
935.00
915.75
907.50
907.50
0.00%
273
0.11
May 13, 2025
900.00
935.00
899.90
907.50
907.50
-0.55%
713
0.28
May 12, 2025
935.00
935.00
890.00
912.50
912.50
0.00%
2,285
0.91
May 09, 2025
890.00
935.00
890.00
912.50
912.50
+4.29%
2,149
0.86
May 08, 2025
875.00
926.75
875.00
875.00
875.00
-3.58%
1,002
0.40
May 07, 2025
915.00
940.00
880.00
907.50
907.50
-1.36%
7,312
2.91
May 06, 2025
925.00
940.00
910.00
920.00
920.00
-0.81%
3,827
1.56
May 02, 2025
930.00
935.00
913.75
927.50
927.50
+0.54%
1,506
0.61
May 01, 2025
923.00
940.00
923.00
922.50
922.50
0.00%
692
0.28
Apr 30, 2025
925.00
940.00
910.00
922.50
922.50
-0.54%
1,113
0.45
Apr 29, 2025
923.00
935.00
923.00
927.50
927.50
+3.34%
4
<0.01
Apr 28, 2025
910.00
935.00
869.20
897.50
897.50
-0.28%
2,609
1.07
Apr 25, 2025
925.00
925.00
885.00
900.00
900.00
-1.10%
391
0.16
Apr 24, 2025
935.00
935.00
885.00
910.00
910.00
0.00%
13
<0.01
Apr 23, 2025
900.00
940.00
885.00
910.00
910.00
-0.82%
3,489
1.43
Apr 22, 2025
905.00
940.00
905.00
917.50
917.50
+0.27%
2,072
0.85
Apr 17, 2025
905.00
944.00
905.00
915.00
915.00
+1.27%
1,042
0.42
Apr 16, 2025
950.00
982.60
926.60
932.50
903.50
+1.58%
10,514
4.55
Apr 15, 2025
970.00
970.00
925.00
947.50
918.03
+2.67%
2,952
1.28
Apr 14, 2025
1,000.00
1,000.00
956.00
952.50
922.88
+3.21%
1,050
0.43
Apr 11, 2025
980.00
1,000.00
954.15
952.50
922.88
+3.21%
2,122
0.86
Apr 10, 2025
930.00
970.00
930.00
952.50
922.88
+10.15%
4,652
1.90
Apr 09, 2025
885.00
900.00
885.00
892.50
864.74
-1.74%
736
0.30
Apr 08, 2025
880.00
948.50
877.25
937.50
908.34
+15.53%
5,391
2.25
Apr 07, 2025
850.00
870.00
844.00
837.50
811.45
+1.10%
5,174
2.23
Apr 04, 2025
845.00
900.00
835.00
855.00
828.41
>-0.01%
3,659
1.62
Apr 03, 2025
880.00
905.00
850.00
882.50
855.05
+1.20%
6,805
3.16
Apr 02, 2025
875.00
900.00
875.00
900.00
872.01
+7.08%
6,065
2.95
Apr 01, 2025
867.30
878.51
863.45
867.50
840.52
+3.81%
7,673
3.92
Mar 31, 2025
875.00
915.00
830.00
862.50
835.68
-0.54%
14,568
8.44
Mar 28, 2025
895.00
908.40
865.00
895.00
867.17
+2.07%
3,430
2.05
Mar 27, 2025
898.60
915.00
884.49
905.00
876.86
+2.08%
3,461
2.14
Mar 26, 2025
895.00
950.00
895.00
915.00
886.54
+2.37%
2,694
1.71
Mar 25, 2025
895.45
906.55
895.15
922.50
893.81
+3.77%
1,164
0.74
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis