Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

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
28th Jul 2025 (Mon) 940.00 1,040.00 940.00 1,000.00 36,178
25th Jul 2025 (Fri) 910.00 910.00 910.00 925.00 728
24th Jul 2025 (Thu) 947.50 947.50 937.50 937.50 3,303
23rd Jul 2025 (Wed) 960.00 960.00 947.50 947.50 1,165
22nd Jul 2025 (Tue) 925.00 925.00 920.00 960.00 6,476
21st Jul 2025 (Mon) 962.50 962.50 955.00 955.00 1,338
18th Jul 2025 (Fri) 962.50 962.50 962.50 962.50 5
17th Jul 2025 (Thu) 962.50 962.50 962.50 962.50 2
16th Jul 2025 (Wed) 930.00 930.00 930.00 962.50 204
15th Jul 2025 (Tue) 955.00 965.00 955.00 965.00 1,504
14th Jul 2025 (Mon) 967.50 967.50 955.00 955.00 1,603
11th Jul 2025 (Fri) 990.00 990.00 967.50 967.50 2,484
10th Jul 2025 (Thu) 980.00 990.00 980.00 990.00 4,245
9th Jul 2025 (Wed) 970.00 980.00 970.00 955.00 1,675
8th Jul 2025 (Tue) 955.00 970.00 955.00 950.00 2,011
7th Jul 2025 (Mon) 930.00 930.00 930.00 945.00 905
4th Jul 2025 (Fri) 942.50 942.50 942.50 942.50 705
3rd Jul 2025 (Thu) 942.50 942.50 942.50 942.50 3,205
2nd Jul 2025 (Wed) 955.00 955.00 942.50 942.50 675
1st Jul 2025 (Tue) 950.00 950.00 950.00 955.00 5,864
30th Jun 2025 (Mon) 965.00 965.00 965.00 950.00 4,657
FTSE 100 Latest
Value9,185.79
Change-31.03