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	795.00p on 18-09-2026 at 18:35:06
Change	7.50p 0.95%
Buy	810.00p
Sell	760.00p

Last Trade:	Buy 199.00 at 795.00p
Day's Volume:	7,641
Last Close:	795.00p
Open:	780.00p
ISIN:	GB0007922338

Day's Range	760.00p - 795.00p
52wk Range:	760.00p - 980.00p
Market Capitalisation:	£129.74m
VWAP:	774.17265p
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
Buy*	199	795.00p	Suspected BUY Trade	16:35:21 - 18-Sep-26
Buy*	3	795.00p	Automatic Execution	16:29:55 - 18-Sep-26
Buy*	16	795.00p	Automatic Execution	16:29:18 - 18-Sep-26
Buy*	628	795.00p	Automatic Execution	16:29:18 - 18-Sep-26
Sell*	1,308	765.00p	Ordinary	16:26:52 - 18-Sep-26
Buy*	1	795.00p	Automatic Execution	16:11:20 - 18-Sep-26
Buy*	1	808.65p	Ordinary	16:10:34 - 18-Sep-26
Buy*	1	795.00p	Automatic Execution	16:09:40 - 18-Sep-26
Buy*	2	795.00p	Automatic Execution	16:07:20 - 18-Sep-26
Sell*	571	760.00p	Automatic Execution	15:57:47 - 18-Sep-26

See more Arbuthnot trades

Arbuthnot (ARBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	780.00	795.00	760.00	795.00	7,641
17th Sep 2026 (Thu)	765.00	790.00	765.00	787.50	6,473
16th Sep 2026 (Wed)	765.00	790.00	760.00	780.00	20,168
15th Sep 2026 (Tue)	805.00	805.00	790.00	790.00	887
14th Sep 2026 (Mon)	785.00	790.00	785.00	790.00	30,671
11th Sep 2026 (Fri)	770.00	805.00	770.00	780.00	90,356
10th Sep 2026 (Thu)	785.00	785.00	785.00	785.00	1,747
9th Sep 2026 (Wed)	805.00	805.00	775.00	775.00	3,590
8th Sep 2026 (Tue)	770.00	805.00	770.00	800.00	26,781
7th Sep 2026 (Mon)	800.00	800.00	800.00	800.00	22,306
4th Sep 2026 (Fri)	805.00	805.00	800.00	800.00	7,152
3rd Sep 2026 (Thu)	775.00	805.00	775.00	795.00	6,764
2nd Sep 2026 (Wed)	780.00	810.00	780.00	790.00	8,958
1st Sep 2026 (Tue)	780.00	810.00	780.00	800.00	8,427
31st Aug 2026 (Mon)	795.00	795.00	795.00	795.00	0
28th Aug 2026 (Fri)	770.00	770.00	770.00	795.00	74,283
27th Aug 2026 (Thu)	805.00	815.00	790.00	810.00	16,748
26th Aug 2026 (Wed)	825.00	825.00	820.00	820.00	37,837
25th Aug 2026 (Tue)	825.00	825.00	820.00	820.00	32,267
24th Aug 2026 (Mon)	820.00	825.00	820.00	820.00	56,885
21st Aug 2026 (Fri)	800.00	800.00	800.00	800.00	4,820

See more Arbuthnot price history

Date	Source	Headline
Arbuthnot (ARBB) Regulatory News
31st Jul 2026 7:00 am	RNS	Change of Nominated Adviser
21st Jul 2026 11:00 am	RNS	Directorate Change
21st Jul 2026 7:00 am	RNS	Unaudited results for the six months to 30/06/2026
1st Jun 2026 7:00 am	RNS	Admission of Non-Voting Shares to Trading on AIM
20th May 2026 7:00 am	RNS	Appointment of New Non-Executive Director
19th May 2026 3:45 pm	RNS	Result of AGM
19th May 2026 2:34 pm	RNS	Annual General Meeting 2026 & Trading Update
26th Mar 2026 3:37 pm	RNS	Director/PDMR Shareholding
26th Mar 2026 7:00 am	RNS	Audited Final Results for the year to 31/12/2025
11th Mar 2026 2:34 pm	RNS	Holding(s) in Company

See more Arbuthnot regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01