Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Arbuthnot (ARBB) Share Price

Intraday
Historical

Price	880.00p on 20-02-2026 at 19:25:05
Change	-17.50p -1.97%
Buy	880.00p
Sell	865.00p

Last Trade:	Unknown 0.00 at 880.00p
Day's Volume:	10,768
Last Close:	872.50p
Open:	850.00p
ISIN:	GB0007922338

Day's Range	850.00p - 885.00p
52wk Range:	830.00p - 1,100.00p
Market Capitalisation:	£143.62m
VWAP:	878.30632p
Shares in Issue:	16.32m

Sector: Banking

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Arbuthnot (ARBB) Latest Trades
Unknown*	0	880.00p	SI Trade	16:26:32 - 20-Feb-26
Buy*	2	880.00p	SI Trade	16:20:51 - 20-Feb-26
Buy*	176	876.25p	Ordinary	16:08:17 - 20-Feb-26
Buy*	33	876.40p	Ordinary	16:06:55 - 20-Feb-26
Buy*	300	876.70p	Ordinary	15:52:10 - 20-Feb-26
Buy*	300	876.70p	Ordinary	15:48:56 - 20-Feb-26
Buy*	300	876.88p	Ordinary	15:34:51 - 20-Feb-26
Buy*	300	876.88p	Ordinary	15:33:05 - 20-Feb-26
Buy*	169	877.00p	Ordinary	15:30:41 - 20-Feb-26
Unknown*	0	865.00p	SI Trade	15:09:48 - 20-Feb-26

See more Arbuthnot trades

Arbuthnot (ARBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	850.00	885.00	850.00	872.50	10,768
19th Feb 2026 (Thu)	880.00	890.00	880.00	890.00	14,031
18th Feb 2026 (Wed)	880.00	880.00	865.00	872.50	3,448
17th Feb 2026 (Tue)	880.00	880.00	860.00	872.50	1,237
16th Feb 2026 (Mon)	880.00	880.00	860.00	872.50	3,848
13th Feb 2026 (Fri)	885.00	885.00	885.00	877.50	1,155
12th Feb 2026 (Thu)	880.00	880.00	880.00	880.00	2,811
11th Feb 2026 (Wed)	880.00	880.00	875.00	872.50	2,983
10th Feb 2026 (Tue)	885.00	885.00	865.00	875.00	3,202
9th Feb 2026 (Mon)	880.00	885.00	880.00	877.50	2,437
6th Feb 2026 (Fri)	885.00	885.00	885.00	867.50	807
5th Feb 2026 (Thu)	885.00	885.00	865.00	885.00	4,116
4th Feb 2026 (Wed)	875.00	875.00	875.00	877.50	2,236
3rd Feb 2026 (Tue)	890.00	890.00	875.00	877.50	3,131
2nd Feb 2026 (Mon)	885.00	885.00	870.00	882.50	5,503
30th Jan 2026 (Fri)	890.00	890.00	885.00	872.50	2,328
29th Jan 2026 (Thu)	855.00	855.00	855.00	872.50	5,190
28th Jan 2026 (Wed)	870.00	870.00	870.00	880.00	6,602
27th Jan 2026 (Tue)	880.00	880.00	870.00	872.50	13,823
26th Jan 2026 (Mon)	880.00	890.00	875.00	885.00	16,253
23rd Jan 2026 (Fri)	880.00	880.00	875.00	875.00	1,545
22nd Jan 2026 (Thu)	890.00	890.00	890.00	880.00	4,423
21st Jan 2026 (Wed)	895.00	895.00	880.00	875.00	4,073

See more Arbuthnot price history

Date	Source	Headline
Arbuthnot (ARBB) Regulatory News
19th Feb 2026 7:00 am	RNS	Pre Close Trading Update
23rd Oct 2025 7:00 am	RNS	Third Quarter 2025 Trading Update
22nd Jul 2025 7:00 am	RNS	Unaudited results for the six months to 30/06/2025
8th Jul 2025 7:00 am	RNS	Appointment of independent non-executive director
21st May 2025 3:40 pm	RNS	Result of AGM
21st May 2025 2:19 pm	RNS	2025 AGM Trading Update
27th Mar 2025 7:00 am	RNS	Audited Final Results for the year ended 31/12/24
20th Feb 2025 7:00 am	RNS	Pre-Close Trading Update
25th Nov 2024 2:31 pm	RNS	Director/PDMR Shareholding
17th Oct 2024 7:00 am	RNS	Third Quarter 2024 Trading Update

See more Arbuthnot regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85