U.S. Markets closed

Arbuthnot Banking Group PLC (ARBB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,354.50-9.50 (-0.70%)
At close: 4:10PM BST
People also watch
AMO.LAMS.LSTB.LHAT.LAVG.L
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171,314.141,376.001,314.141,354.501,354.50790
Jun 22, 20171,364.001,364.001,364.001,364.001,364.00-
Jun 21, 20171,373.501,373.501,312.001,359.001,359.00514
Jun 20, 20171,376.001,376.001,370.001,356.501,356.50571
Jun 19, 20171,377.001,377.001,351.751,373.001,373.001,367
Jun 16, 20171,311.881,399.001,311.881,363.001,363.007,653
Jun 15, 20171,390.001,390.001,320.001,360.001,360.004,098
Jun 14, 20171,430.001,430.001,390.581,419.501,419.50909
Jun 13, 20171,391.001,434.251,391.001,418.001,418.001,350
Jun 12, 20171,391.001,459.001,390.001,424.001,424.003,601
Jun 09, 20171,411.001,426.001,385.001,445.001,445.004,944
Jun 08, 20171,426.001,479.281,426.001,462.001,462.00559
Jun 07, 20171,434.001,495.001,432.121,459.501,459.506,730
Jun 06, 20171,426.001,450.691,426.001,461.501,461.502,144
Jun 05, 20171,455.001,505.751,455.001,459.501,459.504,662
Jun 02, 20171,460.001,514.651,460.001,479.501,479.50865
Jun 01, 20171,450.001,501.751,450.001,479.501,479.5017,038
May 31, 20171,508.861,508.861,465.181,479.501,479.501,444
May 30, 20171,482.001,501.001,460.501,479.501,479.50904
May 26, 20171,475.501,503.501,453.001,482.001,482.00397
May 25, 20171,506.261,518.741,470.751,482.001,482.00628
May 24, 20171,500.751,519.001,471.001,482.001,482.001,325
May 23, 20171,518.001,519.001,518.001,482.001,482.00345
May 22, 20171,477.751,500.751,477.751,482.501,482.501,902
May 19, 20171,519.001,519.071,464.001,491.501,491.501,350
May 18, 20171,518.001,518.001,472.001,477.001,477.00454
May 17, 20171,475.501,519.001,475.501,484.501,484.50131
May 16, 20171,519.001,519.001,450.001,477.001,477.003,674
May 15, 20171,476.001,512.001,460.551,477.001,477.001,883
May 12, 20171,490.001,495.001,490.001,477.001,477.00219
May 11, 20171,496.001,496.001,457.601,477.001,477.00254
May 10, 20171,491.001,502.001,455.201,477.001,477.002,185
May 09, 20171,462.001,507.001,450.001,492.001,492.004,639
May 08, 20171,461.001,528.661,453.201,499.501,499.503,753
May 05, 20171,515.001,529.001,450.001,500.001,500.001,912
May 04, 20171,516.001,574.501,461.951,500.501,500.504,501
May 03, 20171,513.001,588.001,513.001,550.001,550.007,122
May 02, 20171,600.001,600.001,515.001,562.501,562.503,495
Apr 28, 20171,599.001,600.001,505.001,550.001,550.008,172
Apr 27, 20171,525.001,599.391,525.001,537.501,537.50553
Apr 26, 20171,574.001,599.241,505.001,538.501,538.505,505
Apr 25, 20171,524.001,558.221,466.251,533.001,533.006,581
Apr 24, 20171,460.001,501.581,429.251,456.001,456.006,194
Apr 21, 20171,478.001,486.521,447.251,444.001,444.003,689
Apr 20, 20171,456.251,456.251,456.251,456.001,456.006
Apr 19, 20171,461.001,501.581,433.001,456.001,456.005,460
Apr 18, 20171,445.001,498.611,445.001,456.001,456.006,795
Apr 13, 20171,474.001,490.001,435.001,445.001,445.002,070
Apr 13, 201718 Dividend
Apr 12, 20171,496.601,501.001,435.151,457.001,439.00831
Apr 11, 20171,450.501,476.001,438.501,457.001,439.00185
Apr 10, 20171,494.501,500.001,413.001,457.001,439.00685
Apr 07, 20171,440.401,486.001,440.401,457.001,439.0038,656
Apr 06, 20171,497.001,501.361,433.351,461.001,442.951,617
Apr 05, 20171,432.001,483.501,431.391,466.501,448.382,960
Apr 04, 20171,430.001,460.251,425.121,458.501,440.483,325
Apr 03, 20171,475.601,490.801,430.001,456.001,438.011,951
Mar 31, 20171,440.001,477.001,410.001,425.001,407.401,892
Mar 30, 20171,425.001,449.001,425.001,432.501,414.801,537
Mar 29, 20171,442.001,454.001,411.001,411.001,393.5734,959
Mar 28, 20171,417.201,440.001,413.551,436.001,418.264,361
Mar 27, 20171,440.501,477.001,408.441,442.001,424.199,422
Mar 24, 20171,478.501,478.501,421.001,456.001,438.019,526
Mar 23, 20171,468.001,485.001,404.631,468.001,449.865,676
Mar 22, 20171,411.001,495.081,411.001,449.501,431.598,659
Mar 21, 20171,455.001,458.001,426.521,450.001,432.092,327
Mar 20, 20171,445.001,489.161,408.001,462.501,444.431,409
Mar 17, 20171,442.751,461.921,391.001,427.501,409.864,023
Mar 16, 20171,413.601,432.411,400.001,425.001,407.401,423
Mar 15, 20171,458.001,468.001,398.101,427.501,409.86825
Mar 14, 20171,439.001,476.831,394.471,428.001,410.363,865
Mar 13, 20171,401.001,451.251,400.001,427.501,409.861,515
Mar 10, 20171,385.001,450.001,385.001,450.001,432.097,158
Mar 09, 20171,394.251,398.771,394.251,413.501,396.042,531
Mar 08, 20171,400.001,445.001,397.001,412.501,395.055,266
Mar 07, 20171,424.001,425.001,382.801,402.501,385.171,199
Mar 06, 20171,421.001,424.001,381.001,402.001,384.681,581
Mar 03, 20171,420.001,420.001,382.001,402.501,385.172,805
Mar 02, 20171,420.001,420.001,382.001,399.501,382.216,090
Mar 01, 20171,400.001,420.001,376.001,395.001,377.7713,980
Feb 28, 20171,407.001,413.251,386.751,400.501,383.204,005
Feb 27, 20171,407.001,407.001,393.901,412.001,394.563,592
Feb 24, 20171,384.101,420.001,383.601,414.501,397.036,276
Feb 23, 20171,410.001,440.001,410.001,410.001,392.581,889
Feb 22, 20171,415.001,415.001,386.251,412.001,394.561,657
Feb 21, 20171,397.451,429.601,375.001,412.501,395.052,993
Feb 20, 20171,396.951,512.321,396.951,465.001,446.902,246
Feb 17, 20171,450.001,450.001,450.001,475.001,456.7820,499
Feb 16, 20171,433.521,433.521,433.521,480.001,461.7267
Feb 15, 20171,435.051,496.521,433.791,473.501,455.302,717
Feb 14, 20171,435.901,499.401,431.001,465.001,446.90520
Feb 13, 20171,431.001,455.501,427.971,478.501,460.236,815
Feb 10, 20171,455.501,455.501,455.501,489.501,471.10370
Feb 09, 20171,470.501,485.001,470.501,474.501,456.28558
Feb 08, 20171,440.001,485.001,440.001,479.501,461.221,199
Feb 07, 20171,519.251,519.251,519.251,489.501,471.101,645
Feb 06, 20171,451.001,562.001,335.601,489.001,470.607,146
Feb 03, 20171,542.001,562.001,451.001,524.501,505.67213
Feb 02, 20171,598.001,598.001,539.201,524.501,505.67910
Feb 01, 20171,544.001,585.001,544.001,537.001,518.011,508
*Close price adjusted for dividends and splits.
Loading more data...