Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 795.00 | 802.50 | 785.00 | 802.50 | 802.50 | 2,186 |
| 2026-10-20 | 785.00 | 800.00 | 785.00 | 792.50 | 792.50 | 10,630 |
| 2026-10-19 | 795.00 | 805.00 | 789.50 | 800.00 | 800.00 | 10,452 |
| 2026-10-16 | 805.00 | 805.00 | 789.00 | 800.00 | 800.00 | 9,926 |
| 2026-10-15 | 805.00 | 815.00 | 785.00 | 795.00 | 795.00 | 11,608 |
| 2026-10-14 | 815.00 | 815.00 | 780.00 | 797.50 | 797.50 | 3,337 |
| 2026-10-13 | 795.00 | 815.00 | 785.90 | 797.50 | 797.50 | 57,528 |
| 2026-10-12 | 795.00 | 810.00 | 795.00 | 795.00 | 795.00 | 7,940 |
| 2026-10-09 | 805.00 | 810.00 | 781.20 | 800.00 | 800.00 | 5,138 |
| 2026-10-08 | 785.00 | 810.00 | 780.00 | 790.00 | 790.00 | 6,783 |
| 2026-10-07 | 785.00 | 815.00 | 785.00 | 795.00 | 795.00 | 9,980 |
| 2026-10-06 | 800.00 | 815.00 | 785.00 | 790.00 | 790.00 | 9,287 |
| 2026-10-05 | 805.00 | 815.00 | 785.00 | 802.50 | 802.50 | 3,562 |
| 2026-10-02 | 785.00 | 815.00 | 785.00 | 795.00 | 795.00 | 10,140 |
| 2026-10-01 | 790.00 | 815.00 | 785.00 | 785.00 | 785.00 | 33,009 |
| 2026-09-30 | 785.00 | 810.00 | 785.00 | 800.00 | 800.00 | 17,855 |
| 2026-09-29 | 785.00 | 815.00 | 785.00 | 805.00 | 805.00 | 45,884 |
| 2026-09-28 | 790.00 | 815.00 | 790.00 | 805.00 | 805.00 | 8,103 |
| 2026-09-25 | 790.00 | 815.00 | 775.00 | 800.00 | 800.00 | 11,645 |
| 2026-09-24 | 810.00 | 815.00 | 775.00 | 795.00 | 795.00 | 35,443 |
| 2026-09-23 | 775.00 | 810.00 | 770.00 | 805.00 | 805.00 | 87,018 |
| 2026-09-22 | 795.00 | 805.00 | 755.00 | 795.00 | 795.00 | 29,444 |
| 2026-09-21 | 760.00 | 815.00 | 759.60 | 760.00 | 760.00 | 11,561 |
| 2026-09-18 | 780.00 | 810.00 | 760.00 | 795.00 | 795.00 | 7,647 |
| 2026-09-17 | 765.00 | 810.00 | 765.00 | 787.50 | 787.50 | 6,474 |
| 2026-09-16 | 765.00 | 815.00 | 760.00 | 780.00 | 780.00 | 20,174 |
| 2026-09-15 | 805.00 | 815.00 | 790.00 | 790.00 | 790.00 | 890 |
| 2026-09-14 | 785.00 | 810.00 | 775.00 | 790.00 | 790.00 | 30,674 |
| 2026-09-11 | 770.00 | 815.00 | 760.00 | 780.00 | 780.00 | 90,360 |
| 2026-09-10 | 785.00 | 820.00 | 770.00 | 785.00 | 785.00 | 1,754 |
| 2026-09-09 | 805.00 | 820.00 | 770.00 | 775.00 | 775.00 | 3,594 |
| 2026-09-08 | 770.00 | 820.00 | 770.00 | 800.00 | 800.00 | 26,784 |
| 2026-09-07 | 800.00 | 815.00 | 780.00 | 800.00 | 800.00 | 22,311 |
| 2026-09-04 | 805.00 | 820.00 | 772.41 | 800.00 | 800.00 | 7,157 |
| 2026-09-03 | 775.00 | 815.00 | 775.00 | 795.00 | 795.00 | 6,767 |
| 2026-09-02 | 780.00 | 820.00 | 780.00 | 790.00 | 790.00 | 8,962 |
| 2026-09-01 | 780.00 | 820.00 | 780.00 | 800.00 | 800.00 | 8,436 |
| 2026-08-28 | 770.00 | 820.00 | 770.00 | 795.00 | 795.00 | 74,285 |
| 2026-08-27 | 805.00 | 820.00 | 785.00 | 810.00 | 810.00 | 16,758 |
| 2026-08-26 | 825.00 | 830.00 | 810.00 | 820.00 | 796.00 | 37,844 |
| 2026-08-25 | 825.00 | 830.00 | 805.00 | 820.00 | 796.00 | 32,271 |
| 2026-08-24 | 820.00 | 830.00 | 800.00 | 820.00 | 796.00 | 56,889 |
| 2026-08-21 | 800.00 | 830.00 | 800.00 | 800.00 | 776.59 | 4,822 |
| 2026-08-20 | 825.00 | 830.00 | 790.00 | 820.00 | 796.00 | 11,966 |
| 2026-08-19 | 825.00 | 830.00 | 790.00 | 820.00 | 796.00 | 10,755 |
| 2026-08-18 | 780.00 | 830.00 | 780.00 | 815.00 | 791.15 | 21,158 |
| 2026-08-17 | 825.00 | 830.00 | 799.36 | 830.00 | 805.71 | 17,744 |
| 2026-08-14 | 810.00 | 830.00 | 780.00 | 830.00 | 805.71 | 140,787 |
| 2026-08-13 | 825.00 | 855.00 | 765.00 | 790.00 | 766.88 | 221,588 |
| 2026-08-12 | 835.00 | 855.00 | 825.00 | 830.00 | 805.71 | 16,055 |
| 2026-08-11 | 830.00 | 855.00 | 810.00 | 810.00 | 786.29 | 4,076 |
| 2026-08-10 | 845.00 | 855.00 | 810.00 | 830.00 | 805.71 | 11,870 |
| 2026-08-07 | 855.00 | 855.00 | 825.30 | 832.50 | 808.13 | 39,575 |
| 2026-08-06 | 830.00 | 855.00 | 826.20 | 837.50 | 812.99 | 40,847 |
| 2026-08-05 | 835.00 | 860.00 | 800.00 | 830.00 | 805.71 | 33,518 |
| 2026-08-04 | 825.00 | 840.00 | 815.00 | 835.00 | 810.56 | 17,552 |
| 2026-08-03 | 840.00 | 875.00 | 825.00 | 830.00 | 805.71 | 16,691 |
| 2026-07-31 | 830.00 | 880.00 | 825.00 | 840.00 | 815.41 | 4,923 |
| 2026-07-30 | 830.00 | 875.00 | 825.75 | 840.00 | 815.41 | 45,149 |
| 2026-07-29 | 825.00 | 860.00 | 825.00 | 830.00 | 805.71 | 37,597 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.2400 GBP |
| 2026-04-16 | 0.3100 GBP |
| 2025-08-28 | 0.2200 GBP |
| 2025-04-17 | 0.2900 GBP |
| 2024-06-06 | 0.4000 GBP |
| 2024-04-18 | 0.2700 GBP |
| 2023-08-24 | 0.1900 GBP |
| 2023-04-20 | 0.2500 GBP |
| 2022-08-25 | 0.1700 GBP |
| 2022-04-21 | 0.2200 GBP |
| 2021-08-26 | 0.1600 GBP |
| 2021-02-25 | 0.2100 GBP |
| 2020-04-23 | 15.6500 GBP |
| 2019-07-25 | 0.1600 GBP |
| 2019-04-25 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.