Arbuthnot Banking Group PLC (ARBB.L) LSE

850.00

+25(+3.03%)

Updated at June 02 05:15PM

Currency In GBp

ARBB.L Historical Return

If you invested 1000 GBp in Arbuthnot Banking Group PLC (ARBB.L) 10 years ago, it would be worth 939.93 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,051.08 GBp, while 1000 GBp invested 1 year ago would be worth 932.63 GBp. This corresponds to total returns of -6.01%, 5.11%, -6.74%, respectively, with annualized returns of -0.62%, 1%, -6.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARBB.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	824.75	825	825	845	802.5	4,000
May 29, 2026	830	825	825	845	800	5,961
May 28, 2026	800	827.5	827.5	855	800	10,753
May 27, 2026	855	827.5	827.5	855	805	13,192
May 26, 2026	865	817.5	817.5	865	805	12,143
May 22, 2026	824	840	840	840	810	4,335
May 21, 2026	875	810	810	875	810	6,411
May 20, 2026	825	840	840	860	820	5,565
May 19, 2026	820.9	830	830	850	815	10,095
May 18, 2026	875	850	850	875	820	556
May 15, 2026	820	840	840	868.5	820	3,492
May 14, 2026	875	845	845	875	820	6,062
May 13, 2026	825	840	840	855	825	1,734
May 12, 2026	815	850	850	870	815	2,454
May 11, 2026	815	852.5	852.5	870	815	8,902
May 08, 2026	815	845	845	860	815	18,724
May 07, 2026	855	840	840	855	815	7,856
May 06, 2026	830	850	850	850	821	9,936
May 05, 2026	875	840	840	875	830	669
May 01, 2026	875	850	850	875	830	4,595
April 30, 2026	870	855	855	870	840	266
April 29, 2026	875	852.5	852.5	875	842.5	2,375
April 28, 2026	870	852.5	852.5	870	829.5	4,357
April 27, 2026	870	865	865	870	827.25	2,302
April 24, 2026	870	855	855	870	840.9	517
April 23, 2026	875	855	855	875	844.85	4,172
April 22, 2026	867.5	862.5	862.5	875	851	21,755
April 21, 2026	875	862.5	862.5	875	850	8,605
April 20, 2026	870	860	860	875	850	28,101
April 17, 2026	875	862.5	862.5	875	815	12,838
April 16, 2026	875	850	850	875	830	4,498
April 15, 2026	900	877.5	877.5	900	860	10,659
April 14, 2026	885	882.5	882.5	910	870	15,798
April 13, 2026	910	885	885	910	875	5,907
April 10, 2026	910	877.5	877.5	910	860	11,189
April 09, 2026	900	875	875	910	850.11	6,447
April 08, 2026	880	890	890	905	840	8,948
April 07, 2026	840	877.5	877.5	905	840	23,946
April 02, 2026	900	872.5	872.5	905	840	3,911
April 01, 2026	881	865	865	900	840	15,083
March 31, 2026	850	862.5	862.5	885	850	2,167
March 30, 2026	905	880	880	905	845	1,799
March 27, 2026	851	880	880	888	851	2,432
March 26, 2026	850	877.5	877.5	905	825	2,113
March 25, 2026	890	867.5	867.5	890	820.65	461
March 24, 2026	885	857.5	857.5	885	825	564
March 23, 2026	885	855	855	890	825	7,700
March 20, 2026	890	862.5	862.5	890	854.36	4,870
March 19, 2026	890	867.5	867.5	890	855	480
March 18, 2026	865	867.5	867.5	890	855.6	4,373
March 17, 2026	885	860	860	890	851	10,569
March 16, 2026	870	888.95	872.5	890	856.05	242
March 13, 2026	880.05	882.5	882.5	890	875.45	2,196
March 12, 2026	880.3	885	885	889.7	880	2,022
March 11, 2026	880	885	885	887	877.5	28,551
March 10, 2026	890	875	875	890	865	16,803
March 09, 2026	850	870	870	885	850	2,768
March 06, 2026	850	870	870	890	850	983
March 05, 2026	872	870	870	885	855.5	2,241
March 04, 2026	855.9	870	870	880	855.6	1,634