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	830.00p on 18-08-2026 at 09:25:05
Change	0.00p 0%
Buy	830.00p
Sell	795.00p

Last Trade:	Buy 200.00 at 826.00p
Day's Volume:	1,362
Last Close:	830.00p
Open:	830.00p
ISIN:	GB0007922338

Day's Range	0.00p - 0.00p
52wk Range:	775.00p - 1,100.00p
Market Capitalisation:	£135.46m
VWAP:	825.54736p
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*	200	826.00p	Ordinary	09:47:54 - 18-Aug-26
Buy*	1,000	826.00p	Ordinary	09:39:09 - 18-Aug-26
Buy*	147	826.50p	Ordinary	09:38:28 - 18-Aug-26
Unknown*	0	830.00p	SI Trade	08:58:21 - 18-Aug-26
Unknown*	0	830.00p	SI Trade	08:00:01 - 18-Aug-26
Sell*	15	780.00p	SI Trade	08:00:01 - 18-Aug-26
Buy*	25	830.00p	Suspected BUY Trade	16:35:25 - 17-Aug-26
Sell*	564	815.00p	Ordinary	16:28:53 - 17-Aug-26
Sell*	440	815.00p	Ordinary	16:25:27 - 17-Aug-26
Sell*	1,500	820.00p	Negotiated Trade	16:02:07 - 17-Aug-26

See more Arbuthnot trades

Arbuthnot (ARBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	825.00	830.00	820.00	830.00	17,739
14th Aug 2026 (Fri)	810.00	830.00	780.00	830.00	140,776
13th Aug 2026 (Thu)	825.00	840.00	775.00	790.00	221,561
12th Aug 2026 (Wed)	835.00	840.00	830.00	830.00	16,048
11th Aug 2026 (Tue)	830.00	830.00	810.00	810.00	4,073
10th Aug 2026 (Mon)	845.00	845.00	830.00	830.00	11,864
7th Aug 2026 (Fri)	837.50	837.50	832.50	832.50	39,573
6th Aug 2026 (Thu)	830.00	830.00	830.00	837.50	33,345
5th Aug 2026 (Wed)	835.00	835.00	800.00	830.00	33,513
4th Aug 2026 (Tue)	825.00	835.00	815.00	835.00	17,542
3rd Aug 2026 (Mon)	840.00	840.00	830.00	830.00	16,682
31st Jul 2026 (Fri)	830.00	840.00	830.00	840.00	4,921
30th Jul 2026 (Thu)	830.00	840.00	830.00	840.00	45,145
29th Jul 2026 (Wed)	825.00	840.00	825.00	830.00	37,595
28th Jul 2026 (Tue)	840.00	840.00	830.00	830.00	4,025
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

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

Value10,710.69

Change-9.61