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	850.00p on 23-04-2026 at 17:40:06
Change	-7.50p -0.87%
Buy	865.00p
Sell	845.00p

Last Trade:	Sell 2.00 at 845.00p
Day's Volume:	4,119
Last Close:	855.00p
Open:	850.00p
ISIN:	GB0007922338

Day's Range	845.00p - 850.00p
52wk Range:	815.00p - 1,100.00p
Market Capitalisation:	£138.72m
VWAP:	849.20049p
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*	2	845.00p	SI Trade	16:29:59 - 23-Apr-26
Unknown*	0	865.00p	SI Trade	16:29:59 - 23-Apr-26
Buy*	50	860.00p	Ordinary	16:06:04 - 23-Apr-26
Unknown*	0	870.00p	SI Trade	13:29:45 - 23-Apr-26
Buy*	1	870.00p	SI Trade	13:29:45 - 23-Apr-26
Buy*	10	860.00p	Ordinary	11:35:09 - 23-Apr-26
Buy*	908	850.00p	Automatic Execution	11:28:33 - 23-Apr-26
Sell*	632	850.00p	Automatic Execution	11:28:06 - 23-Apr-26
Sell*	252	850.00p	Automatic Execution	11:28:06 - 23-Apr-26
Buy*	1	850.00p	Automatic Execution	10:57:18 - 23-Apr-26

See more Arbuthnot trades

Arbuthnot (ARBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	860.00	860.00	860.00	862.50	21,504
21st Apr 2026 (Tue)	870.00	870.00	860.00	862.50	8,603
20th Apr 2026 (Mon)	870.00	870.00	865.00	860.00	43,099
17th Apr 2026 (Fri)	815.00	815.00	815.00	862.50	12,835
16th Apr 2026 (Thu)	875.00	875.00	830.00	850.00	4,494
15th Apr 2026 (Wed)	882.50	882.50	877.50	877.50	10,651
14th Apr 2026 (Tue)	885.00	910.00	880.00	882.50	15,794
13th Apr 2026 (Mon)	910.00	910.00	890.00	885.00	5,896
10th Apr 2026 (Fri)	890.00	905.00	885.00	877.50	11,184
9th Apr 2026 (Thu)	900.00	900.00	895.00	875.00	5,551
8th Apr 2026 (Wed)	880.00	905.00	860.00	890.00	8,943
7th Apr 2026 (Tue)	840.00	900.00	840.00	877.50	23,941
6th Apr 2026 (Mon)	872.50	872.50	872.50	872.50	0
3rd Apr 2026 (Fri)	872.50	872.50	872.50	872.50	0
2nd Apr 2026 (Thu)	900.00	900.00	840.00	872.50	3,211
1st Apr 2026 (Wed)	865.00	865.00	840.00	865.00	15,075
31st Mar 2026 (Tue)	850.00	865.00	850.00	862.50	2,164
30th Mar 2026 (Mon)	880.00	880.00	880.00	880.00	1,795
27th Mar 2026 (Fri)	877.50	880.00	877.50	880.00	2,432
26th Mar 2026 (Thu)	825.00	825.00	825.00	877.50	2,112
25th Mar 2026 (Wed)	880.00	880.00	880.00	867.50	460
24th Mar 2026 (Tue)	825.00	880.00	825.00	857.50	560
23rd Mar 2026 (Mon)	885.00	885.00	850.00	855.00	7,696

See more Arbuthnot price history

Date	Source	Headline
Arbuthnot (ARBB) Regulatory News
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
23rd Oct 2025 7:00 am	RNS	Third Quarter 2025 Trading Update
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

See more Arbuthnot regulatory news

FTSE 100 Latest

Value10,457.01

Change-19.45