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	970.00p on 17-09-2025 at 18:35:07
Change	-22.50p -2.28%
Buy	975.00p
Sell	950.00p

Last Trade:	Buy 4.00 at 995.00p
Day's Volume:	4,937
Last Close:	962.50p
Open:	965.00p
ISIN:	GB0007922338

Day's Range	965.00p - 975.00p
52wk Range:	830.00p - 1,100.00p
Market Capitalisation:	£158.30m
VWAP:	980.89815p
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*	4	995.00p	SI Trade	16:29:48 - 17-Sep-25
Buy*	5	995.00p	SI Trade	16:29:48 - 17-Sep-25
Buy*	100	972.00p	Ordinary	16:23:29 - 17-Sep-25
Sell*	13	970.00p	Automatic Execution	16:01:41 - 17-Sep-25
Sell*	312	970.00p	Automatic Execution	16:01:41 - 17-Sep-25
Buy*	120	975.00p	Automatic Execution	15:44:33 - 17-Sep-25
Sell*	30	975.00p	Automatic Execution	14:35:00 - 17-Sep-25
Buy*	120	975.00p	Automatic Execution	14:35:00 - 17-Sep-25
Unknown*	0	975.00p	SI Trade	13:34:51 - 17-Sep-25
Unknown*	0	975.00p	SI Trade	12:55:35 - 17-Sep-25

See more Arbuthnot trades

Arbuthnot (ARBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	1,000.00	1,000.00	1,000.00	985.00	1,818
15th Sep 2025 (Mon)	1,010.00	1,010.00	1,010.00	1,035.00	4,623
12th Sep 2025 (Fri)	1,040.00	1,040.00	1,020.00	1,020.00	3,157
11th Sep 2025 (Thu)	1,010.00	1,030.00	1,010.00	1,040.00	1,936
10th Sep 2025 (Wed)	1,010.00	1,040.00	1,010.00	1,040.00	1,439
9th Sep 2025 (Tue)	1,070.00	1,070.00	1,070.00	1,070.00	737
8th Sep 2025 (Mon)	1,070.00	1,070.00	1,070.00	1,070.00	1,579
5th Sep 2025 (Fri)	1,070.00	1,070.00	1,070.00	1,070.00	415
4th Sep 2025 (Thu)	1,060.00	1,060.00	1,060.00	1,060.00	1,447
3rd Sep 2025 (Wed)	1,050.00	1,055.00	1,050.00	1,055.00	387
2nd Sep 2025 (Tue)	1,040.00	1,040.00	1,040.00	1,050.00	2,546
1st Sep 2025 (Mon)	1,065.00	1,065.00	1,065.00	1,065.00	769
29th Aug 2025 (Fri)	1,070.00	1,070.00	1,070.00	1,065.00	3,761
28th Aug 2025 (Thu)	1,100.00	1,100.00	1,100.00	1,100.00	6,103
27th Aug 2025 (Wed)	1,100.00	1,100.00	1,100.00	1,100.00	7,258
26th Aug 2025 (Tue)	1,050.00	1,100.00	1,050.00	1,065.00	8,312
25th Aug 2025 (Mon)	1,012.50	1,012.50	1,012.50	1,012.50	0
22nd Aug 2025 (Fri)	1,015.00	1,015.00	1,012.50	1,012.50	2,260
21st Aug 2025 (Thu)	1,005.00	1,015.00	1,005.00	1,015.00	5,020
20th Aug 2025 (Wed)	980.00	1,030.00	980.00	1,005.00	6,334
19th Aug 2025 (Tue)	1,000.00	1,000.00	1,000.00	1,000.00	3,697
18th Aug 2025 (Mon)	1,040.00	1,040.00	1,040.00	1,015.00	8,362

See more Arbuthnot price history

Date	Source	Headline
Arbuthnot (ARBB) Regulatory News
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
12th Aug 2024 8:59 am	RNS	Change of Registered Office
23rd Jul 2024 7:00 am	RNS	Unaudited results for the six months to 30/06/2024

See more Arbuthnot regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71