LSE - Delayed Quote
GBp
Arbuthnot Banking Group PLC (ARBB.L)
810.00
-10.00
(-1.22%)
At close: 5:08:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
855.00
855.00
810.00
810.00
810.00
17,890
Oct 30, 2026
820.00
860.00
820.00
820.00
820.00
27,328
Oct 29, 2026
830.00
850.00
822.20
835.00
835.00
18,100
Oct 28, 2026
830.00
860.00
820.00
835.00
835.00
30,681
Oct 27, 2026
845.00
850.00
820.00
835.00
835.00
135,204
Oct 26, 2026
800.00
845.00
800.00
830.00
830.00
24,522
Oct 23, 2026
825.00
850.00
811.59
825.00
825.00
45,402
Oct 22, 2026
840.00
855.00
810.00
825.00
825.00
289,329
Oct 21, 2026
795.00
795.00
785.00
802.50
802.50
2,206
Oct 20, 2026
785.00
810.00
780.00
792.50
792.50
10,732
Oct 19, 2026
795.00
815.00
789.50
800.00
800.00
10,548
Oct 16, 2026
805.00
805.00
789.00
800.00
800.00
13,180
Oct 15, 2026
805.00
815.00
785.00
795.00
795.00
11,607
Oct 14, 2026
815.00
815.00
780.00
797.50
797.50
3,337
Oct 13, 2026
795.00
815.00
785.90
797.50
797.50
57,528
Oct 12, 2026
795.00
810.00
795.00
795.00
795.00
7,939
Oct 9, 2026
805.00
810.00
781.20
800.00
800.00
5,138
Oct 8, 2026
785.00
810.00
780.00
790.00
790.00
6,782
Oct 7, 2026
785.00
815.00
785.00
795.00
795.00
9,980
Oct 6, 2026
800.00
815.00
785.00
790.00
790.00
9,286
Oct 5, 2026
805.00
815.00
785.00
802.50
802.50
3,562
Oct 2, 2026
785.00
815.00
785.00
795.00
795.00
10,140
Oct 1, 2026
790.00
815.00
785.00
785.00
785.00
33,009
Sep 30, 2026
785.00
810.00
785.00
800.00
800.00
17,854
Sep 29, 2026
785.00
815.00
785.00
805.00
805.00
45,883
Sep 28, 2026
790.00
815.00
790.00
805.00
805.00
8,103
Sep 25, 2026
790.00
815.00
775.00
800.00
800.00
11,645
Sep 24, 2026
810.00
815.00
775.00
795.00
795.00
25,442
Sep 23, 2026
775.00
810.00
770.00
805.00
805.00
86,748
Sep 22, 2026
795.00
805.00
755.00
795.00
795.00
29,444
Sep 21, 2026
760.00
815.00
759.60
760.00
760.00
11,560
Sep 18, 2026
780.00
810.00
760.00
795.00
795.00
7,646
Sep 17, 2026
765.00
810.00
765.00
787.50
787.50
6,474
Sep 16, 2026
765.00
815.00
760.00
780.00
780.00
20,173
Sep 15, 2026
805.00
815.00
790.00
790.00
790.00
890
Sep 14, 2026
785.00
810.00
775.00
790.00
790.00
30,673
Sep 11, 2026
770.00
815.00
760.00
780.00
780.00
90,360
Sep 10, 2026
785.00
820.00
770.00
785.00
785.00
1,753
Sep 9, 2026
805.00
820.00
770.00
775.00
775.00
3,593
Sep 8, 2026
770.00
820.00
770.00
800.00
800.00
26,784
Sep 7, 2026
800.00
815.00
780.00
800.00
800.00
22,311
Sep 4, 2026
805.00
820.00
772.41
800.00
800.00
7,157
Sep 3, 2026
775.00
815.00
775.00
795.00
795.00
6,767
Sep 2, 2026
780.00
820.00
780.00
790.00
790.00
8,962
Sep 1, 2026
780.00
820.00
780.00
800.00
800.00
8,436
Aug 28, 2026
770.00
820.00
770.00
795.00
795.00
74,285
Aug 27, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
805.00
820.00
785.00
810.00
810.00
16,757
Aug 26, 2026
825.00
830.00
810.00
820.00
819.76
37,844
Aug 25, 2026
825.00
830.00
805.00
820.00
819.76
32,270
Aug 24, 2026
820.00
830.00
800.00
820.00
819.76
56,888
Aug 21, 2026
800.00
830.00
800.00
800.00
799.77
4,822
Aug 20, 2026
825.00
830.00
790.00
820.00
819.76
11,966
Aug 19, 2026
825.00
830.00
790.00
820.00
819.76
10,755
Aug 18, 2026
780.00
830.00
780.00
815.00
814.76
21,157
Aug 17, 2026
825.00
830.00
799.36
830.00
829.76
17,743
Aug 14, 2026
810.00
830.00
780.00
830.00
829.76
140,786
Aug 13, 2026
825.00
855.00
765.00
790.00
789.77
221,588
Aug 12, 2026
835.00
855.00
825.00
830.00
829.76
16,054
Aug 11, 2026
830.00
855.00
810.00
810.00
809.76
4,076
Aug 10, 2026
845.00
855.00
810.00
830.00
829.76
11,870
Aug 7, 2026
855.00
855.00
825.30
832.50
832.26
39,574
Aug 6, 2026
830.00
855.00
826.20
837.50
837.25
33,346
Aug 5, 2026
835.00
860.00
800.00
830.00
829.76
33,517
Aug 4, 2026
825.00
840.00
815.00
835.00
834.76
17,552
Aug 3, 2026
840.00
875.00
825.00
830.00
829.76
16,690
Jul 31, 2026
830.00
880.00
825.00
840.00
839.75
4,923
Jul 30, 2026
830.00
875.00
825.75
840.00
839.75
45,148
Jul 29, 2026
825.00
860.00
825.00
830.00
829.76
37,597
Jul 28, 2026
840.00
875.00
810.00
830.00
829.76
4,027
Jul 27, 2026
825.00
877.90
810.00
840.00
839.75
16,999
Jul 24, 2026
875.00
875.00
810.00
827.50
827.26
24,863
Jul 23, 2026
825.00
880.00
820.00
830.00
829.76
12,733
Jul 22, 2026
830.00
850.00
816.00
830.00
829.76
23,409
Jul 21, 2026
850.00
875.70
824.55
830.00
829.76
79,574
Jul 20, 2026
830.00
850.00
830.00
830.00
829.76
3,351
Jul 17, 2026
850.00
850.00
810.00
835.00
834.76
1,739
Jul 16, 2026
835.00
840.00
810.00
830.00
829.76
6,286
Jul 15, 2026
830.00
850.00
810.00
830.00
829.76
65,893
Jul 14, 2026
815.00
850.00
799.00
835.00
834.76
193,773
Jul 13, 2026
815.00
825.00
805.00
820.00
819.76
19,953
Jul 10, 2026
820.00
820.00
810.00
820.00
819.76
6,502
Jul 9, 2026
820.00
825.00
814.85
815.00
814.76
8,101
Jul 8, 2026
820.00
820.00
809.80
815.00
814.76
352
Jul 7, 2026
820.00
850.00
815.00
820.00
819.76
7,319
Jul 6, 2026
820.00
850.00
815.00
820.00
819.76
2,422
Jul 3, 2026
825.00
825.00
800.00
815.00
814.76
4,547
Jul 2, 2026
815.00
830.00
805.00
825.00
824.76
11,518
Jul 1, 2026
830.00
850.00
805.00
820.00
819.76
8,103
Jun 30, 2026
845.00
850.00
810.00
835.00
834.76
7,538
Jun 29, 2026
810.00
850.00
810.00
820.00
819.76
24,509
Jun 26, 2026
850.00
850.00
810.00
832.50
832.26
14,113
Jun 25, 2026
838.00
850.00
822.00
830.00
829.76
3,030
Jun 24, 2026
840.00
850.00
805.00
840.00
839.75
948
Jun 23, 2026
850.00
850.00
805.00
850.00
849.75
4,915
Jun 22, 2026
845.00
850.00
810.00
845.00
844.75
6,066
Jun 19, 2026
845.00
850.00
805.00
840.00
839.75
7,842
Jun 18, 2026
805.00
850.00
805.00
835.00
834.76
432
Jun 17, 2026
820.00
850.00
810.00
827.50
827.26
4,357
Jun 16, 2026
845.00
845.00
818.60
825.00
824.76
3,508
Jun 15, 2026
845.00
850.00
805.00
827.50
827.26
15,548
Jun 12, 2026
825.00
850.00
805.00
835.00
834.76
21,529
Jun 11, 2026
825.00
835.00
820.00
820.00
819.76
4,418
Jun 10, 2026
830.00
845.00
820.00
835.00
834.76
1,479
Jun 9, 2026
845.00
850.00
815.00
835.00
834.76
3,135
Jun 8, 2026
840.00
850.00
829.90
840.00
839.75
552
Jun 5, 2026
840.00
850.00
820.00
840.00
839.75
6,104
Jun 4, 2026
845.00
850.00
805.00
850.00
849.75
6,530
Jun 3, 2026
845.00
845.00
800.00
825.00
824.76
5,683
Jun 2, 2026
850.00
850.00
800.00
850.00
849.75
116,038
Jun 1, 2026
825.00
845.00
800.00
825.00
824.76
4,001
May 29, 2026
835.00
865.00
800.00
825.00
824.76
5,962
May 28, 2026
815.00
865.00
800.00
827.50
827.26
10,753
May 27, 2026
850.00
855.00
805.00
827.50
827.26
13,192
May 26, 2026
835.00
865.00
805.00
817.50
817.26
12,142
May 22, 2026
840.00
840.00
810.00
840.00
839.75
4,336
May 21, 2026
870.00
875.00
810.00
810.00
809.76
14,911
May 20, 2026
840.00
860.00
815.00
840.00
839.75
5,566
May 19, 2026
850.00
850.00
815.00
830.00
829.76
10,095
May 18, 2026
820.00
875.00
820.00
850.00
849.75
555
May 15, 2026
820.00
875.00
820.00
840.00
839.75
3,492
May 14, 2026
865.00
875.00
820.00
845.00
844.75
6,062
May 13, 2026
840.00
855.00
825.00
840.00
839.75
1,734
May 12, 2026
860.00
870.00
815.00
850.00
849.75
7,455
May 11, 2026
815.00
870.00
815.00
852.50
852.25
8,902
May 8, 2026
815.00
870.00
815.00
845.00
844.75
18,724
May 7, 2026
855.00
855.00
815.00
840.00
839.75
7,256
May 6, 2026
830.00
850.00
821.00
850.00
849.75
9,936
May 5, 2026
865.00
875.00
830.00
840.00
839.75
669
May 1, 2026
840.00
875.00
830.00
850.00
849.75
4,595
Apr 30, 2026
855.00
870.00
840.00
855.00
854.75
264
Apr 29, 2026
845.00
875.00
842.50
852.50
852.25
2,375
Apr 28, 2026
870.00
875.00
829.50
852.50
852.25
4,355
Apr 27, 2026
865.00
870.00
825.00
865.00
864.75
4,053
Apr 24, 2026
870.00
870.00
840.90
855.00
854.75
516
Apr 23, 2026
850.00
875.00
844.85
855.00
854.75
4,124
Apr 22, 2026
860.00
875.00
851.00
862.50
862.25
21,505
Apr 21, 2026
870.00
875.00
850.00
862.50
862.25
8,605
Apr 20, 2026
870.00
875.00
850.00
860.00
859.75
43,101
Apr 17, 2026
815.00
875.00
815.00
862.50
862.25
12,839
Apr 16, 2026
31
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
875.00
875.00
830.00
850.00
849.75
4,497
Apr 15, 2026
900.00
900.00
860.00
877.50
876.93
10,657
Apr 14, 2026
885.00
910.00
870.00
882.50
881.93
15,800
Apr 13, 2026
910.00
910.00
875.00
885.00
884.43
5,900
Apr 10, 2026
890.00
910.00
860.00
877.50
876.93
11,188
Apr 9, 2026
900.00
910.00
850.11
875.00
874.43
5,557
Apr 8, 2026
880.00
905.00
840.00
890.00
889.43
8,947
Apr 7, 2026
840.00
905.00
840.00
877.50
876.93
23,946
Apr 2, 2026
900.00
905.00
840.00
872.50
871.94
3,213
Apr 1, 2026
865.00
905.00
840.00
865.00
864.44
15,082
Mar 31, 2026
850.00
885.00
850.00
862.50
861.94
2,167
Mar 30, 2026
905.00
905.00
845.00
880.00
879.43
1,798
Mar 27, 2026
840.00
905.00
840.00
880.00
879.43
2,432
Mar 26, 2026
825.00
905.00
825.00
877.50
876.93
2,114
Mar 25, 2026
880.00
890.00
820.65
867.50
866.94
461
Mar 24, 2026
825.00
885.00
825.00
857.50
856.95
563
Mar 23, 2026
885.00
890.00
825.00
855.00
854.45
7,700
Mar 20, 2026
890.00
890.00
854.36
862.50
861.94
4,870
Mar 19, 2026
880.00
890.00
855.00
867.50
866.94
306
Mar 18, 2026
870.00
890.00
850.00
867.50
866.94
4,372
Mar 17, 2026
885.00
890.00
851.00
860.00
859.44
9,274
Mar 16, 2026
885.00
890.00
856.05
872.50
871.94
241
Mar 13, 2026
880.00
890.00
875.45
882.50
881.93
2,196
Mar 12, 2026
880.30
889.70
880.00
885.00
884.43
1,690
Mar 11, 2026
880.00
890.00
877.50
885.00
884.43
27,571
Mar 10, 2026
870.00
890.00
865.00
875.00
874.43
16,802
Mar 9, 2026
850.00
885.00
850.00
870.00
869.44
2,768
Mar 6, 2026
850.00
890.00
850.00
870.00
869.44
981
Mar 5, 2026
865.00
885.00
855.50
870.00
869.44
1,641
Mar 4, 2026
870.00
890.00
855.60
870.00
869.44
1,634
Mar 3, 2026
880.00
890.00
850.00
870.00
869.44
5,481
Mar 2, 2026
880.00
869.80
869.80
870.00
869.44
2,649
Feb 27, 2026
880.00
890.00
860.00
870.00
869.44
3,951
Feb 26, 2026
880.00
890.00
863.13
877.50
876.93
9,382
Feb 25, 2026
870.00
890.00
850.00
877.50
876.93
8,894
Feb 24, 2026
865.00
890.00
865.00
870.00
869.44
784
Feb 23, 2026
880.00
890.00
861.00
872.50
871.94
7,429
Feb 20, 2026
850.00
895.00
850.00
872.50
871.94
10,775
Feb 19, 2026
880.00
900.00
875.00
890.00
889.43
14,036
Feb 18, 2026
880.00
880.00
857.50
872.50
871.94
3,452
Feb 17, 2026
880.00
880.00
850.90
872.50
871.94
1,241
Feb 16, 2026
880.00
880.00
860.00
872.50
871.94
3,856
Feb 13, 2026
885.00
890.00
865.00
877.50
876.93
1,157
Feb 12, 2026
880.00
890.00
850.00
880.00
879.43
2,812
Feb 11, 2026
880.00
880.00
865.00
872.50
871.94
2,990
Feb 10, 2026
885.00
885.00
860.00
875.00
874.43
3,204
Feb 9, 2026
880.00
885.00
875.00
877.50
876.93
2,444
Feb 6, 2026
885.00
885.00
861.55
867.50
866.94
808
Feb 5, 2026
885.00
890.00
865.00
885.00
884.43
4,124
Feb 4, 2026
875.00
890.00
850.00
877.50
876.93
2,238
Feb 3, 2026
890.00
890.00
865.00
877.50
876.93
3,134
Feb 2, 2026
885.00
895.00
865.00
882.50
881.93
5,509
Jan 30, 2026
890.00
895.00
855.17
872.50
871.94
2,334
Jan 29, 2026
855.00
895.00
855.00
872.50
871.94
5,193
Jan 28, 2026
870.00
895.00
855.00
880.00
879.43
6,604
Jan 27, 2026
880.00
895.00
870.00
872.50
871.94
13,826
Jan 26, 2026
880.00
895.00
870.00
885.00
884.43
16,263
Jan 23, 2026
865.00
890.00
865.00
875.00
874.43
1,546
Jan 22, 2026
890.00
895.00
865.00
880.00
879.43
4,428
Jan 21, 2026
895.00
895.00
879.00
875.00
874.43
4,075
Jan 20, 2026
890.00
895.00
875.00
885.00
884.43
7,221
Jan 19, 2026
886.75
890.00
865.00
880.00
879.43
10,637
Jan 16, 2026
878.00
890.00
878.00
880.00
879.43
1,867
Jan 15, 2026
889.75
890.00
870.00
880.00
879.43
2,081
Jan 14, 2026
885.00
890.00
878.00
877.50
876.93
3,046
Jan 13, 2026
890.00
890.00
865.00
882.50
881.93
4,781
Jan 12, 2026
895.00
895.00
870.00
880.00
879.43
2,009
Jan 9, 2026
895.00
895.00
865.00
880.00
879.43
1,702
Jan 8, 2026
880.00
895.00
855.00
880.00
879.43
3,079
Jan 7, 2026
890.00
899.40
880.00
890.00
889.43
2,266
Jan 6, 2026
895.00
900.00
869.90
877.50
876.93
4,234
Jan 5, 2026
890.00
910.00
850.00
877.50
876.93
11,169
Jan 2, 2026
895.00
900.00
871.11
887.50
886.93
8,363
Dec 31, 2025
900.00
910.00
870.00
880.00
879.43
2,566
Dec 30, 2025
915.00
915.00
892.00
890.00
889.43
5,575
Dec 29, 2025
920.00
920.00
860.00
890.00
889.43
6,150
Dec 24, 2025
870.00
930.00
861.95
882.50
881.93
5,326
Dec 23, 2025
895.00
925.00
895.00
897.50
896.92
228
Dec 22, 2025
925.00
925.00
875.50
900.00
899.42
1,114
Dec 19, 2025
875.00
910.00
866.35
890.00
889.43
627
Dec 18, 2025
880.00
925.00
860.00
882.50
881.93
4,627
Dec 17, 2025
900.00
900.00
866.40
887.50
886.93
5,127
Dec 16, 2025
860.00
930.00
860.00
885.00
884.43
1,016
Dec 15, 2025
905.00
925.00
860.00
882.50
881.93
1,055
Dec 12, 2025
895.00
905.00
860.00
885.00
884.43
9,934
Dec 11, 2025
880.00
910.00
876.05
887.50
886.93
4,978
Dec 10, 2025
886.00
930.00
860.00
902.50
901.92
1,342
Dec 9, 2025
885.00
910.00
885.00
897.50
896.92
7,350
Dec 8, 2025
900.00
910.00
885.25
900.00
899.42
4,304
Dec 5, 2025
930.00
930.00
885.25
897.50
896.92
2,612
Dec 4, 2025
910.00
910.00
880.00
885.00
884.43
3,022
Dec 3, 2025
900.00
920.00
860.00
887.50
886.93
2,021
Dec 2, 2025
890.00
900.00
890.00
880.00
879.43
6,771
Dec 1, 2025
890.00
925.00
890.00
900.00
899.42
2,441
Nov 28, 2025
900.00
900.00
893.80
887.50
886.93
2,079
Nov 27, 2025
885.00
920.00
855.00
882.50
881.93
12,786
Nov 26, 2025
915.00
915.00
855.00
887.50
886.93
4,515
Nov 25, 2025
855.00
895.00
855.00
875.00
874.43
645
Nov 24, 2025
890.00
910.00
855.00
875.00
874.43
3,337
Nov 21, 2025
890.00
915.00
855.00
875.00
874.43
6,769
Nov 20, 2025
900.00
905.00
889.00
885.00
884.43
4,728
Nov 19, 2025
865.00
905.00
855.00
875.00
874.43
7,324
Nov 18, 2025
890.00
910.00
885.00
890.00
889.43
6,862
Nov 17, 2025
895.00
910.00
885.00
897.50
896.92
2,189
Nov 14, 2025
898.20
900.00
885.45
897.50
896.92
1,162
Nov 13, 2025
885.00
914.10
885.00
892.50
891.92
3,989
Nov 12, 2025
940.00
940.00
885.00
902.50
901.92
1,690
Nov 11, 2025
940.00
940.00
890.00
900.00
899.42
6,060
Nov 10, 2025
920.00
940.00
885.00
907.50
906.91
3,283
Nov 7, 2025
915.00
940.00
890.02
905.00
904.42
5,900
Nov 6, 2025
915.00
925.00
890.00
907.50
906.91
4,611
Nov 5, 2025
893.50
925.00
890.00
915.00
914.41
5,438
Nov 4, 2025
915.00
925.00
885.00
915.00
914.41
4,542
Nov 3, 2025
915.00
920.00
885.00
905.00
904.42
10,921
