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	1,100.00p on 28-08-2025 at 18:35:07
Change	0.00p 0%
Buy	1,100.00p
Sell	1,030.00p

Last Trade:	Buy 831.00 at 1,100.00p
Day's Volume:	6,103
Last Close:	1,100.00p
Open:	1,100.00p
ISIN:	GB0007922338

Day's Range	1,100.00p - 1,100.00p
52wk Range:	830.00p - 1,100.00p
Market Capitalisation:	£179.52m
VWAP:	1,060.44357p
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*	831	1,100.00p	Suspected BUY Trade	16:35:16 - 28-Aug-25
Buy*	459	1,088.10p	Ordinary	16:02:00 - 28-Aug-25
Sell*	95	1,049.60p	Ordinary	12:53:25 - 28-Aug-25
Buy*	275	1,090.00p	Ordinary	12:25:46 - 28-Aug-25
Unknown*	0	1,080.00p	SI Trade	11:06:48 - 28-Aug-25
Buy*	5	1,080.00p	SI Trade	11:06:48 - 28-Aug-25
Unknown*	0	1,080.00p	SI Trade	11:06:48 - 28-Aug-25
Unknown*	1,500	1,044.50p	Negotiated Trade	10:33:25 - 28-Aug-25
Buy*	462	1,080.00p	Ordinary	10:17:02 - 28-Aug-25
Sell*	100	1,043.50p	Ordinary	09:16:25 - 28-Aug-25

See more Arbuthnot trades

Arbuthnot (ARBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Aug 2025 (Fri)	1,040.00	1,040.00	1,040.00	1,010.00	1,639
14th Aug 2025 (Thu)	1,020.00	1,020.00	1,010.00	1,010.00	851
13th Aug 2025 (Wed)	995.00	995.00	995.00	1,020.00	2,980
12th Aug 2025 (Tue)	995.00	995.00	995.00	1,022.50	2,057
11th Aug 2025 (Mon)	1,050.00	1,050.00	995.00	1,022.50	5,878
8th Aug 2025 (Fri)	995.00	995.00	995.00	1,022.50	557
7th Aug 2025 (Thu)	1,010.00	1,010.00	1,010.00	1,010.00	2,639
6th Aug 2025 (Wed)	1,022.50	1,022.50	1,022.50	1,022.50	2,308
5th Aug 2025 (Tue)	1,022.50	1,022.50	1,022.50	1,022.50	1,412
4th Aug 2025 (Mon)	1,030.00	1,030.00	1,030.00	1,022.50	4,601
1st Aug 2025 (Fri)	1,020.00	1,020.00	1,017.50	1,017.50	3,107
31st Jul 2025 (Thu)	1,030.00	1,030.00	1,030.00	1,020.00	9,371
30th Jul 2025 (Wed)	985.00	1,030.00	970.00	970.00	3,640
29th Jul 2025 (Tue)	975.00	975.00	975.00	1,007.50	15,495

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

Value9,216.82

Change-38.68