U.S. Markets open in 5 mins.

Arbuthnot Banking Group PLC (ARBB.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,328.50+3.50 (+0.26%)
As of 4:30PM BST. Market open.
People also watch
AMO.LAMS.LSTB.LAVG.LHAT.L
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20171,358.001,358.001,358.001,328.501,328.5017
Sep 19, 20171,358.001,358.001,341.751,328.501,328.50805
Sep 18, 20171,302.001,344.751,301.001,325.001,325.003,231
Sep 15, 20171,310.601,349.001,302.441,330.001,330.002,092
Sep 14, 20171,320.001,390.001,320.001,351.001,351.002,942
Sep 13, 20171,375.251,375.251,375.251,350.001,350.00159
Sep 12, 20171,319.811,350.001,303.041,350.001,350.005,487
Sep 11, 20171,390.001,390.001,301.171,350.001,350.001,065
Sep 08, 20171,318.251,318.251,318.251,352.001,352.00437
Sep 07, 20171,326.331,364.001,326.331,344.001,344.00226
Sep 06, 20171,316.831,316.831,315.611,351.501,351.50172
Sep 05, 20171,394.351,394.351,388.901,352.501,352.50321
Sep 04, 20171,328.751,400.001,305.001,352.501,352.502,161
Sep 01, 20171,375.651,375.651,325.251,346.001,346.001,585
Aug 31, 20171,308.001,370.001,308.001,344.001,344.00834
Aug 31, 201714 Dividend
Aug 30, 20171,313.001,374.501,313.001,313.001,299.00574
Aug 29, 20171,351.001,370.001,313.751,351.001,336.591,915
Aug 25, 20171,369.001,369.001,369.001,351.001,336.591,018
Aug 24, 20171,315.501,369.251,314.971,351.001,336.592,841
Aug 23, 20171,325.001,374.501,318.001,351.001,336.593,900
Aug 22, 20171,381.001,381.001,332.001,357.001,342.533,944
Aug 21, 20171,390.001,430.001,380.001,421.001,405.853,604
Aug 18, 20171,411.001,430.001,390.001,430.001,414.752,535
Aug 17, 20171,411.001,449.501,410.001,446.501,431.081,697
Aug 16, 20171,411.001,447.751,410.301,446.501,431.082,709
Aug 15, 20171,411.001,464.001,410.001,447.001,431.571,695
Aug 14, 20171,429.751,439.801,411.001,447.501,432.07910
Aug 11, 20171,416.001,451.751,411.731,447.001,431.573,884
Aug 10, 20171,421.001,422.601,421.001,433.501,418.22740
Aug 09, 20171,434.001,447.001,411.721,455.501,439.981,387
Aug 08, 20171,475.001,485.001,411.001,448.001,432.564,286
Aug 07, 20171,412.501,475.001,412.501,442.501,427.1245
Aug 04, 20171,455.001,455.001,412.501,423.001,407.831,356
Aug 03, 20171,402.001,455.001,402.001,423.001,407.832,441
Aug 02, 20171,450.001,450.001,440.001,422.501,407.33586
Aug 01, 20171,415.001,440.001,390.001,396.001,381.112,127
Jul 31, 20171,390.001,415.001,390.001,387.501,372.716,723
Jul 28, 20171,399.001,399.001,330.001,357.501,343.03856
Jul 27, 20171,392.001,392.001,330.001,350.501,336.10574
Jul 26, 20171,348.001,348.001,348.001,371.001,356.381,563
Jul 25, 20171,368.251,410.001,353.551,370.001,355.392,070
Jul 24, 20171,344.001,344.001,344.001,371.501,356.881,557
Jul 21, 20171,364.001,370.001,336.251,348.001,333.632,497
Jul 20, 20171,324.001,348.521,302.001,329.501,315.322,971
Jul 19, 20171,279.001,322.291,251.001,288.501,274.764,209
Jul 18, 20171,230.001,264.751,225.001,245.001,231.735,073
Jul 17, 20171,225.001,278.001,225.001,252.501,239.15461
Jul 14, 20171,226.001,255.001,225.001,252.001,238.651,436
Jul 13, 20171,230.001,279.001,225.001,252.501,239.151,877
Jul 12, 20171,260.001,260.001,260.001,260.001,246.574,612
Jul 11, 20171,255.001,270.001,255.001,267.501,253.991,055
Jul 10, 20171,271.001,280.001,270.001,270.001,256.463,470
Jul 07, 20171,275.001,275.001,271.001,320.001,305.93109
Jul 06, 20171,291.581,291.581,271.001,320.001,305.93591
Jul 05, 20171,276.001,299.251,275.001,322.501,308.402,354
Jul 04, 20171,271.001,340.001,271.001,322.501,308.401,391
Jul 03, 20171,271.001,325.001,271.001,312.501,298.51569
Jun 30, 20171,300.001,328.001,275.001,320.001,305.936,839
Jun 29, 20171,330.001,330.001,330.001,330.001,315.82-
Jun 28, 20171,295.001,360.001,295.001,332.501,318.291,904
Jun 27, 20171,315.001,355.501,315.001,355.501,341.05935
Jun 26, 20171,350.001,376.001,310.001,310.001,296.033
Jun 23, 20171,314.141,376.001,314.141,354.501,340.06790
Jun 22, 20171,364.001,364.001,364.001,364.001,349.46-
Jun 21, 20171,373.501,373.501,312.001,359.001,344.51514
Jun 20, 20171,376.001,376.001,370.001,356.501,342.04571
Jun 19, 20171,377.001,377.001,351.751,373.001,358.361,367
Jun 16, 20171,311.881,399.001,311.881,363.001,348.477,653
Jun 15, 20171,390.001,390.001,320.001,360.001,345.504,098
Jun 14, 20171,430.001,430.001,390.581,419.501,404.36909
Jun 13, 20171,391.001,434.251,391.001,418.001,402.881,350
Jun 12, 20171,391.001,459.001,390.001,424.001,408.823,601
Jun 09, 20171,411.001,426.001,385.001,445.001,429.594,944
Jun 08, 20171,426.001,479.281,426.001,462.001,446.41559
Jun 07, 20171,434.001,495.001,432.121,459.501,443.946,730
Jun 06, 20171,426.001,450.691,426.001,461.501,445.922,144
Jun 05, 20171,455.001,505.751,455.001,459.501,443.944,662
Jun 02, 20171,460.001,514.651,460.001,479.501,463.72865
Jun 01, 20171,450.001,501.751,450.001,479.501,463.7217,038
May 31, 20171,508.861,508.861,465.181,479.501,463.721,444
May 30, 20171,482.001,501.001,460.501,479.501,463.72904
May 26, 20171,475.501,503.501,453.001,482.001,466.20397
May 25, 20171,506.261,518.741,470.751,482.001,466.20628
May 24, 20171,500.751,519.001,471.001,482.001,466.201,325
May 23, 20171,518.001,519.001,518.001,482.001,466.20345
May 22, 20171,477.751,500.751,477.751,482.501,466.691,902
May 19, 20171,519.001,519.071,464.001,491.501,475.601,350
May 18, 20171,518.001,518.001,472.001,477.001,461.25454
May 17, 20171,475.501,519.001,475.501,484.501,468.67131
May 16, 20171,519.001,519.001,450.001,477.001,461.253,674
May 15, 20171,476.001,512.001,460.551,477.001,461.251,883
May 12, 20171,490.001,495.001,490.001,477.001,461.25219
May 11, 20171,496.001,496.001,457.601,477.001,461.25254
May 10, 20171,491.001,502.001,455.201,477.001,461.252,185
May 09, 20171,462.001,507.001,450.001,492.001,476.094,639
May 08, 20171,461.001,528.661,453.201,499.501,483.513,753
May 05, 20171,515.001,529.001,450.001,500.001,484.011,912
May 04, 20171,516.001,574.501,461.951,500.501,484.504,501
May 03, 20171,513.001,588.001,513.001,550.001,533.477,122
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...