Arbuthnot Banking Group PLC (ARBB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:22PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.00 | 1,030.00 | 992.08 | 1,027.50 | 1,027.50 | 4,467 |
| May 02, 2024 | 1,000.00 | 1,031.85 | 1,000.00 | 1,027.50 | 1,027.50 | 766 |
| May 01, 2024 | 1,020.00 | 1,072.00 | 998.93 | 1,022.50 | 1,022.50 | 4,615 |
| Apr 30, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Apr 29, 2024 | 1,061.14 | 1,061.14 | 1,024.00 | 1,060.00 | 1,060.00 | 30,485 |
| Apr 26, 2024 | 1,030.00 | 1,068.00 | 1,030.00 | 1,065.00 | 1,065.00 | 916 |
| Apr 25, 2024 | 1,077.33 | 1,077.33 | 1,040.00 | 1,075.00 | 1,075.00 | 1,114 |
| Apr 24, 2024 | 1,055.00 | 1,079.00 | 1,040.60 | 1,070.00 | 1,070.00 | 1,717 |
| Apr 23, 2024 | 1,053.13 | 1,053.13 | 1,053.13 | 1,065.00 | 1,065.00 | 1,480 |
| Apr 22, 2024 | 1,090.00 | 1,090.00 | 1,053.13 | 1,065.00 | 1,065.00 | 1,048 |
| Apr 19, 2024 | 1,058.38 | 1,058.38 | 1,058.38 | 1,065.00 | 1,065.00 | 315 |
| Apr 18, 2024 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 2,839 |
| Apr 18, 2024 | 27 Dividend | |||||
| Apr 17, 2024 | 1,100.00 | 1,139.20 | 1,098.00 | 1,100.00 | 1,073.00 | 881 |
| Apr 16, 2024 | 1,121.60 | 1,139.20 | 1,121.60 | 1,100.00 | 1,073.00 | 1,030 |
| Apr 15, 2024 | 1,097.00 | 1,127.00 | 1,060.00 | 1,100.00 | 1,073.00 | 1,527 |
| Apr 12, 2024 | 1,139.30 | 1,139.30 | 1,060.00 | 1,100.00 | 1,073.00 | 1,690 |
| Apr 11, 2024 | 1,090.00 | 1,130.00 | 1,060.00 | 1,105.00 | 1,077.88 | 3,703 |
| Apr 10, 2024 | 1,039.00 | 1,089.40 | 1,039.00 | 1,055.00 | 1,029.10 | 910 |
| Apr 09, 2024 | 1,066.60 | 1,066.60 | 1,038.00 | 1,060.00 | 1,033.98 | 1,068 |
| Apr 08, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,033.98 | - |
| Apr 05, 2024 | 1,062.70 | 1,086.50 | 1,062.70 | 1,055.00 | 1,029.10 | 106 |
| Apr 04, 2024 | 1,067.60 | 1,090.00 | 1,063.40 | 1,055.00 | 1,029.10 | 3,612 |
| Apr 03, 2024 | 1,030.00 | 1,063.00 | 1,022.50 | 1,045.00 | 1,019.35 | 4,503 |
| Apr 02, 2024 | 1,030.00 | 1,070.00 | 1,020.00 | 1,045.00 | 1,019.35 | 4,995 |
| Mar 28, 2024 | 1,090.00 | 1,130.00 | 1,050.00 | 1,080.00 | 1,053.49 | 10,346 |
| Mar 27, 2024 | 1,040.00 | 1,089.50 | 1,040.00 | 1,065.00 | 1,038.86 | 1,677 |
| Mar 26, 2024 | 1,050.00 | 1,066.00 | 1,050.00 | 1,065.00 | 1,038.86 | 857 |
| Mar 25, 2024 | 1,055.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,038.86 | 4,656 |
| Mar 22, 2024 | 1,055.00 | 1,066.00 | 1,055.00 | 1,065.00 | 1,038.86 | 6,721 |
| Mar 21, 2024 | 1,089.60 | 1,089.60 | 1,066.00 | 1,065.00 | 1,038.86 | 897 |
| Mar 20, 2024 | 1,061.00 | 1,088.00 | 1,060.50 | 1,065.00 | 1,038.86 | 641 |
| Mar 19, 2024 | 1,040.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,038.86 | 2 |
| Mar 18, 2024 | 1,040.00 | 1,088.00 | 1,040.00 | 1,065.00 | 1,038.86 | 368 |
| Mar 15, 2024 | 1,088.00 | 1,088.00 | 1,051.00 | 1,065.00 | 1,038.86 | 473 |
| Mar 14, 2024 | 1,082.50 | 1,089.00 | 1,040.00 | 1,065.00 | 1,038.86 | 4,261 |
| Mar 13, 2024 | 1,064.00 | 1,084.00 | 1,052.00 | 1,070.00 | 1,043.74 | 3,963 |
| Mar 12, 2024 | 1,053.60 | 1,053.60 | 1,040.00 | 1,065.00 | 1,038.86 | 1,100 |
| Mar 11, 2024 | 1,080.00 | 1,080.00 | 1,021.20 | 1,055.00 | 1,029.10 | 26,187 |
| Mar 08, 2024 | 1,040.00 | 1,080.00 | 1,020.20 | 1,050.00 | 1,024.23 | 2,421 |
| Mar 07, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,033.98 | 971 |
| Mar 06, 2024 | 1,065.18 | 1,065.18 | 1,065.18 | 1,065.00 | 1,038.86 | 281 |
| Mar 05, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,055.00 | 1,029.10 | 2 |
| Mar 04, 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,038.86 | - |
| Mar 01, 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,029.10 | - |
| Feb 29, 2024 | 1,060.20 | 1,060.20 | 1,020.00 | 1,060.00 | 1,033.98 | 211 |
| Feb 28, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,060.00 | 1,033.98 | 50 |
| Feb 27, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,033.98 | - |
| Feb 26, 2024 | 1,062.29 | 1,062.29 | 1,020.00 | 1,060.00 | 1,033.98 | 433 |
| Feb 23, 2024 | 1,020.00 | 1,100.00 | 1,020.00 | 1,065.00 | 1,038.86 | 260 |
| Feb 22, 2024 | 1,079.20 | 1,079.20 | 1,030.70 | 1,065.00 | 1,038.86 | 2,686 |
| Feb 21, 2024 | 1,020.80 | 1,082.40 | 1,020.80 | 1,060.00 | 1,033.98 | 4,527 |
| Feb 20, 2024 | 1,010.00 | 1,062.00 | 1,010.00 | 1,055.00 | 1,029.10 | 3,932 |
| Feb 19, 2024 | 1,020.00 | 1,062.00 | 1,010.00 | 1,020.00 | 994.96 | 1,936 |
| Feb 16, 2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,050.00 | 1,024.23 | 10,779 |
| Feb 15, 2024 | 1,038.00 | 1,038.00 | 1,012.00 | 1,020.00 | 994.96 | 8,803 |
| Feb 14, 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,020.00 | 994.96 | 819 |
| Feb 13, 2024 | 1,000.00 | 1,038.00 | 1,000.00 | 1,020.00 | 994.96 | 928 |
| Feb 12, 2024 | 1,020.00 | 1,037.50 | 1,000.00 | 1,020.00 | 994.96 | 1,380 |
| Feb 09, 2024 | 1,020.00 | 1,039.00 | 1,020.00 | 1,030.00 | 1,004.72 | 1,692 |
| Feb 08, 2024 | 1,030.00 | 1,037.00 | 960.00 | 1,020.00 | 994.96 | 205,046 |
| Feb 07, 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 970.58 | - |
| Feb 06, 2024 | 958.80 | 988.88 | 958.80 | 1,005.00 | 980.33 | 3,084 |
| Feb 05, 2024 | 950.00 | 984.40 | 950.00 | 990.00 | 965.70 | 677 |
| Feb 02, 2024 | 950.00 | 950.00 | 950.00 | 990.00 | 965.70 | 45 |
| Feb 01, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 965.70 | - |
| Jan 31, 2024 | 960.00 | 960.00 | 960.00 | 990.00 | 965.70 | 1,025 |
| Jan 30, 2024 | 966.80 | 1,030.00 | 951.00 | 995.00 | 970.58 | 4,888 |
| Jan 29, 2024 | 965.40 | 965.40 | 965.40 | 985.00 | 960.82 | 14 |
| Jan 26, 2024 | 957.20 | 986.00 | 957.20 | 990.00 | 965.70 | 1,064 |
| Jan 25, 2024 | 960.00 | 989.00 | 954.50 | 990.00 | 965.70 | 3,307 |
| Jan 24, 2024 | 960.00 | 960.00 | 960.00 | 970.00 | 946.19 | 46 |
| Jan 23, 2024 | 975.00 | 1,013.25 | 950.00 | 990.00 | 965.70 | 11,319 |
| Jan 22, 2024 | 1,013.25 | 1,013.25 | 1,013.25 | 997.50 | 973.02 | 9 |
| Jan 19, 2024 | 1,000.00 | 1,020.75 | 975.00 | 1,007.50 | 982.77 | 9,695 |
| Jan 18, 2024 | 980.00 | 990.00 | 980.00 | 1,010.00 | 985.21 | 8,000 |
| Jan 17, 2024 | 984.50 | 984.50 | 984.50 | 1,002.50 | 977.89 | 2,800 |
| Jan 16, 2024 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 977.89 | - |
| Jan 15, 2024 | 1,001.65 | 1,040.49 | 1,001.65 | 1,002.50 | 977.89 | 1,255 |
| Jan 12, 2024 | 1,038.70 | 1,039.35 | 1,038.70 | 1,007.50 | 982.77 | 264 |
| Jan 11, 2024 | 992.50 | 992.50 | 992.50 | 992.50 | 968.14 | - |
| Jan 10, 2024 | 1,030.00 | 1,030.00 | 995.00 | 1,002.50 | 977.89 | 6,693 |
| Jan 09, 2024 | 1,010.00 | 1,010.00 | 986.10 | 1,010.00 | 985.21 | 2,484 |
| Jan 08, 2024 | 1,040.00 | 1,040.00 | 984.51 | 1,005.00 | 980.33 | 641 |
| Jan 05, 2024 | 1,038.00 | 1,038.00 | 982.60 | 1,005.00 | 980.33 | 6,746 |
| Jan 04, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 980.33 | - |
| Jan 03, 2024 | 982.60 | 1,038.00 | 982.60 | 1,005.00 | 980.33 | 987 |
| Jan 02, 2024 | 1,029.50 | 1,029.50 | 970.70 | 1,005.00 | 980.33 | 2,271 |
| Dec 29, 2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 980.33 | - |
| Dec 28, 2023 | 1,039.30 | 1,039.30 | 970.00 | 1,005.00 | 980.33 | 2,361 |
| Dec 27, 2023 | 978.40 | 978.40 | 978.40 | 1,005.00 | 980.33 | 42 |
| Dec 22, 2023 | 978.40 | 978.40 | 965.00 | 1,005.00 | 980.33 | 795 |
| Dec 21, 2023 | 1,021.80 | 1,035.00 | 976.30 | 1,005.00 | 980.33 | 4,924 |
| Dec 20, 2023 | 1,031.60 | 1,031.60 | 982.00 | 1,005.00 | 980.33 | 2,633 |
| Dec 19, 2023 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 977.89 | - |
| Dec 18, 2023 | 970.00 | 1,005.00 | 970.00 | 1,005.00 | 980.33 | 8,581 |
| Dec 15, 2023 | 1,038.60 | 1,038.60 | 1,038.60 | 1,005.00 | 980.33 | 48 |
| Dec 14, 2023 | 970.00 | 992.40 | 970.00 | 1,005.00 | 980.33 | 2,506 |
| Dec 13, 2023 | 992.40 | 992.40 | 992.40 | 1,005.00 | 980.33 | 203 |
| Dec 12, 2023 | 1,030.00 | 1,040.00 | 1,030.00 | 1,005.00 | 980.33 | 82 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.