Arbuthnot Banking Group Plc Recent Share Price (LSE:ARBB)

LSE:ARBB - Arbuthnot Banking Group PLC Arbuthnot Banking Group Plc
Sector: Financials, Industry: Regional Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Mar 2023	GBX	960	999	870	985	985	+75 (+8.24%)	7,356
13 Mar 2023	GBX	937	939	895	910	910	0.0 (0.0%)	17,022
10 Mar 2023	GBX	900	936.85	895	910	910	-15 (-1.62%)	29,943
9 Mar 2023	GBX	950	950	925	925	925	0.0 (0.0%)	1,026
8 Mar 2023	GBX	950	950	916.25	925	925	+10 (+1.09%)	4,898
7 Mar 2023	GBX	940	953.7595	915	915	915	+15 (+1.67%)	2,551
6 Mar 2023	GBX	945	950	900	900	900	-17.5 (-1.91%)	4,624
3 Mar 2023	GBX	905	918.8	895	917.5	917.5	+5 (+0.55%)	8,225
2 Mar 2023	GBX	925	925	905	912.5	912.5	0.0 (0.0%)	400
1 Mar 2023	GBX	912.5	912.5	903.05	912.5	912.5	-22.5 (-2.41%)	1,035
28 Feb 2023	GBX	935	935	934.5275	935	935	-5 (-0.53%)	21
27 Feb 2023	GBX	945	945	915	940	940	+22.5 (+2.45%)	2,330
24 Feb 2023	GBX	917.5	950	917.5	917.5	917.5	-5 (-0.54%)	11,451
23 Feb 2023	GBX	990	1,000	900	922.5	922.5	+2.5 (+0.27%)	25,641
22 Feb 2023	GBX	890	941	890	920	920	0.0 (0.0%)	54
21 Feb 2023	GBX	941	941	920	920	920	-5 (-0.54%)	199
20 Feb 2023	GBX	900	925	900	925	925	+50 (+5.71%)	5,640
17 Feb 2023	GBX	875	875	875	875	875	+2.5 (+0.29%)	0
16 Feb 2023	GBX	860	872.5	860	872.5	872.5	0.0 (0.0%)	20,000
15 Feb 2023	GBX	884.05	884.05	872.5	872.5	872.5	0.0 (0.0%)	102
14 Feb 2023	GBX	900	900	850	872.5	872.5	0.0 (0.0%)	124
13 Feb 2023	GBX	845	872.5	845	872.5	872.5	0.0 (0.0%)	606
10 Feb 2023	GBX	872.5	872.5	872.5	872.5	872.5	+5 (+0.58%)	0
9 Feb 2023	GBX	885	885	855	867.5	867.5	-2.5 (-0.29%)	1,106
8 Feb 2023	GBX	835	895	830	870	870	+22.5 (+2.65%)	10,324
7 Feb 2023	GBX	880	880	836.75	847.5	847.5	-15 (-1.74%)	830
6 Feb 2023	GBX	900	900	862.5	862.5	862.5	-5 (-0.58%)	34
3 Feb 2023	GBX	850	867.5	841	867.5	867.5	-5 (-0.57%)	371
2 Feb 2023	GBX	900	900	872.5	872.5	872.5	-7.5 (-0.85%)	163
1 Feb 2023	GBX	855	884	855	880	880	+45 (+5.39%)	1,884