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	825.00p on 27-07-2026 at 18:15:05
Change	12.50p 1.51%
Buy	855.00p
Sell	825.00p

Last Trade:	Sell 80.00 at 825.00p
Day's Volume:	16,991
Last Close:	840.00p
Open:	825.00p
ISIN:	GB0007922338

Day's Range	825.00p - 850.00p
52wk Range:	800.00p - 1,100.00p
Market Capitalisation:	£134.64m
VWAP:	832.8226p
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
Sell*	80	825.00p	Automatic Execution	16:27:09 - 27-Jul-26
Sell*	1	830.00p	Automatic Execution	16:26:59 - 27-Jul-26
Buy*	1	855.00p	SI Trade	16:14:39 - 27-Jul-26
Sell*	306	821.05p	Ordinary	16:04:00 - 27-Jul-26
Buy*	1	853.95p	Ordinary	15:39:49 - 27-Jul-26
Sell*	250	835.1667p	Ordinary	15:18:58 - 27-Jul-26
Buy*	18	850.00p	Automatic Execution	15:08:51 - 27-Jul-26
Unknown*	5,000	830.00p	Negotiated Trade	14:49:38 - 27-Jul-26
Unknown*	5,000	830.00p	Negotiated Trade	14:49:30 - 27-Jul-26
Unknown*	5,000	838.00p	Negotiated Trade	14:35:16 - 27-Jul-26

See more Arbuthnot trades

Arbuthnot (ARBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jul 2026 (Mon)	825.00	850.00	825.00	840.00	16,991
24th Jul 2026 (Fri)	830.00	830.00	827.50	827.50	24,861
23rd Jul 2026 (Thu)	825.00	845.00	820.00	830.00	12,730
22nd Jul 2026 (Wed)	830.00	830.00	830.00	830.00	23,409
21st Jul 2026 (Tue)	850.00	855.00	825.00	830.00	79,571
20th Jul 2026 (Mon)	830.00	845.00	830.00	830.00	3,348
17th Jul 2026 (Fri)	830.00	835.00	830.00	835.00	1,739
16th Jul 2026 (Thu)	835.00	835.00	830.00	830.00	6,286
15th Jul 2026 (Wed)	830.00	830.00	830.00	830.00	65,893
14th Jul 2026 (Tue)	815.00	850.00	800.00	835.00	193,766
13th Jul 2026 (Mon)	815.00	820.00	805.00	820.00	19,948
10th Jul 2026 (Fri)	820.00	820.00	820.00	820.00	6,497
9th Jul 2026 (Thu)	820.00	825.00	815.00	815.00	8,100
8th Jul 2026 (Wed)	820.00	820.00	810.00	815.00	350
7th Jul 2026 (Tue)	820.00	820.00	815.00	820.00	7,315
6th Jul 2026 (Mon)	820.00	820.00	820.00	820.00	2,420
3rd Jul 2026 (Fri)	825.00	825.00	820.00	815.00	4,543
2nd Jul 2026 (Thu)	815.00	830.00	805.00	825.00	11,517
1st Jul 2026 (Wed)	830.00	830.00	820.00	820.00	8,097
30th Jun 2026 (Tue)	845.00	845.00	835.00	835.00	7,535
29th Jun 2026 (Mon)	810.00	845.00	810.00	820.00	24,507

See more Arbuthnot price history

Date	Source	Headline
Arbuthnot (ARBB) Regulatory News
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
19th Feb 2026 7:00 am	RNS	Pre Close Trading Update

See more Arbuthnot regulatory news

FTSE 100 Latest

Value10,781.75

Change45.52