Free Trial

Arbuthnot Banking Group (ARBB) Stock Chart & Stock Price History

GBX 947.50
+7.50 (+0.80%)
(As of 05/28/2024 ET)

Arbuthnot Banking Group Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
-10.61%
3 Month
Performance
-10.61%
6 Month
Performance
-0.89%
Year-To-Date
Performance
N/A
1 Year
Performance
+0.53%
Receive ARBB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arbuthnot Banking Group and its competitors with MarketBeat's FREE daily newsletter

ARBB Stock Chart for Wednesday, May, 29, 2024

Arbuthnot Banking Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024GBX 940GBX 947.50
+0.80%
GBX 965GBX 933.20496 shs£153.40 million
05/27/2024GBX 940GBX 940GBX 965GBX 9401,777 shs£152.19 million
05/24/2024GBX 956GBX 940
-1.67%
GBX 965GBX 9401,777 shs£152.19 million
05/23/2024GBX 912.50GBX 956
+4.77%
GBX 960GBX 9371,939 shs£154.78 million
05/22/2024GBX 952.50GBX 912.50
-4.20%
GBX 970GBX 8809,485 shs£147.73 million
05/21/2024GBX 986.60GBX 952.50
-3.46%
GBX 998GBX 914.959,059 shs£154.21 million
05/20/2024GBX 1,010GBX 986.60
-2.32%
GBX 1,026.80GBX 9801,128 shs£159.73 million
05/17/2024GBX 1,017.85GBX 983
-3.42%
GBX 1,040GBX 9834,049 shs£159.15 million
05/16/2024GBX 1,025GBX 1,017.85
-0.70%
GBX 1,017.85GBX 9803,044 shs£164.79 million
05/15/2024GBX 1,025GBX 1,025GBX 1,036.95GBX 1,003.321,047 shs£165.95 million
05/14/2024GBX 1,003GBX 1,025
+2.19%
GBX 1,036.95GBX 1,003.321,047 shs£165.95 million
05/13/2024GBX 1,025GBX 1,003
-2.15%
GBX 1,043.10GBX 1,003916 shs£162.39 million
05/10/2024GBX 1,025GBX 1,025GBX 1,025GBX 99070 shs£165.95 million
05/09/2024GBX 1,025GBX 1,025GBX 1,045.14GBX 1,02595 shs£165.95 million
05/08/2024GBX 1,027.50GBX 1,025
-0.24%
GBX 1,030GBX 992.084,467 shs£165.95 million
05/07/2024GBX 1,025.55GBX 1,027.50
+0.19%
GBX 1,030GBX 992.084,467 shs£166.35 million
05/06/2024GBX 1,027.50GBX 1,025.55
-0.19%
GBX 1,030GBX 992.085,467 shs£166.04 million
05/03/2024GBX 1,027.50GBX 1,025.55
-0.19%
GBX 1,030GBX 992.085,467 shs£166.04 million
05/02/2024GBX 1,022.50GBX 1,027.50
+0.49%
GBX 1,031.85GBX 1,000766 shs£166.35 million
05/01/2024GBX 1,060GBX 1,022.50
-3.54%
GBX 1,072GBX 998.934,592 shs£165.54 million
04/30/2024GBX 1,060GBX 1,060GBX 1,061.14GBX 1,02430,485 shs£171.61 million
04/29/2024GBX 1,065GBX 1,060
-0.47%
GBX 1,061.14GBX 1,02430,485 shs£171.61 million
04/26/2024GBX 1,040GBX 1,065
+2.40%
GBX 1,068GBX 1,030916 shs£172.42 million
04/25/2024GBX 1,040.60GBX 1,040
-0.06%
GBX 1,077.33GBX 1,0401,124 shs£168.38 million
04/24/2024GBX 1,065GBX 1,040.60
-2.29%
GBX 1,079GBX 1,040.601,717 shs£168.47 million
04/23/2024GBX 1,065GBX 1,065GBX 1,065GBX 1,053.131,480 shs£172.42 million
04/22/2024GBX 1,065GBX 1,065GBX 1,089.50GBX 1,053.131,046 shs£172.42 million
04/19/2024GBX 1,075GBX 1,058.38
-1.55%
GBX 1,058.38GBX 1,058.38315 shs£171.35 million
04/18/2024GBX 1,137GBX 1,075
-5.45%
GBX 1,075GBX 1,0552,839 shs£174.04 million
04/17/2024GBX 1,100GBX 1,137
+3.36%
GBX 1,139.20GBX 1,098881 shs£184.08 million
04/16/2024GBX 1,122GBX 1,100
-1.96%
GBX 1,139.20GBX 1,1001,030 shs£178.09 million
04/15/2024GBX 1,100GBX 1,122
+2.00%
GBX 1,127GBX 1,0601,527 shs£181.65 million
04/12/2024GBX 1,109.20GBX 1,138.40
+2.63%
GBX 1,139.30GBX 1,0601,690 shs£184.31 million
04/11/2024GBX 1,055GBX 1,109.20
+5.14%
GBX 1,130GBX 1,0603,703 shs£179.58 million
04/10/2024GBX 1,060GBX 1,055
-0.47%
GBX 1,089.40GBX 1,039910 shs£170.81 million
04/09/2024GBX 1,060GBX 1,060GBX 1,066.60GBX 1,0381,068 shs£171.61 million
04/08/2024GBX 1,055GBX 1,060
+0.47%
GBX 1,086.50GBX 1,060106 shs£171.40 million
04/05/2024GBX 1,055GBX 1,086.50
+2.99%
GBX 1,086.50GBX 1,062.70106 shs£175.69 million
04/04/2024GBX 1,045GBX 1,055
+0.96%
GBX 1,090GBX 1,0553,612 shs£170.59 million
04/03/2024GBX 1,045GBX 1,045GBX 1,063GBX 1,022.504,503 shs£168.98 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024GBX 1,080GBX 1,045
-3.24%
GBX 1,070GBX 1,0204,988 shs£168.98 million
04/01/2024GBX 1,080GBX 1,080GBX 1,130GBX 1,05010,344 shs£174.64 million
03/29/2024GBX 1,080GBX 1,080GBX 1,130GBX 1,05010,344 shs£174.64 million
03/28/2024GBX 1,089.50GBX 1,080
-0.87%
GBX 1,130GBX 1,05010,346 shs£174.64 million
03/27/2024GBX 1,065GBX 1,089.50
+2.30%
GBX 1,089.50GBX 1,0401,677 shs£176.17 million
03/26/2024GBX 1,065GBX 1,065GBX 1,066GBX 1,050857 shs£172.21 million
03/25/2024GBX 1,065GBX 1,065GBX 1,065GBX 1,0654,656 shs£172.21 million
03/22/2024GBX 1,066GBX 1,055
-1.03%
GBX 1,066GBX 1,0556,721 shs£170.59 million
03/21/2024GBX 1,065GBX 1,066
+0.09%
GBX 1,089.60GBX 1,066897 shs£172.37 million
03/20/2024GBX 1,090GBX 1,065
-2.29%
GBX 1,065GBX 1,065641 shs£172.21 million
03/19/2024GBX 1,065GBX 1,090
+2.35%
GBX 1,090GBX 1,0402 shs£176.25 million
03/18/2024GBX 1,065GBX 1,065GBX 1,088GBX 1,052.20347 shs£172.21 million
03/15/2024GBX 1,047.50GBX 1,051.50
+0.38%
GBX 1,088GBX 1,051473 shs£170.03 million
03/14/2024GBX 1,084GBX 1,047.50
-3.37%
GBX 1,089GBX 1,0404,261 shs£169.38 million
03/13/2024GBX 1,040GBX 1,084
+4.23%
GBX 1,084GBX 1,0523,963 shs£175.28 million
03/12/2024GBX 1,032.60GBX 1,040
+0.72%
GBX 1,053.60GBX 1,0401,100 shs£168.17 million
03/11/2024GBX 1,050GBX 1,032.60
-1.66%
GBX 1,080GBX 1,021.201,187 shs£166.97 million
03/08/2024GBX 1,060GBX 1,050
-0.94%
GBX 1,050GBX 1,020.202,407 shs£169.79 million
03/07/2024GBX 1,065.18GBX 1,060
-0.49%
GBX 1,060GBX 1,060971 shs£171.40 million
03/06/2024GBX 1,055GBX 1,065.18
+0.96%
GBX 1,065.18GBX 1,065.18281 shs£172.24 million
03/05/2024GBX 1,065GBX 1,055
-0.94%
GBX 1,055GBX 1,0302 shs£170.59 million
03/01/2024GBX 1,060GBX 1,055
-0.47%
GBX 1,060.20GBX 1,020211 shs£170.59 million
02/29/2024GBX 1,060GBX 1,060GBX 1,060.20GBX 1,020211 shs£171.40 million
02/28/2024GBX 1,060GBX 1,060GBX 1,060GBX 1,02050 shs£171.40 million

This page (LON:ARBB) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners