Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 905.00 | 965.00 | 900.00 | 930.00 | 826.93 | 1,847 |
| 2024-09-02 | 950.00 | 975.00 | 922.50 | 922.50 | 820.26 | 309 |
| 2024-08-30 | 975.00 | 975.00 | 939.45 | 957.50 | 851.38 | 1,851 |
| 2024-08-29 | 935.00 | 975.00 | 935.00 | 962.50 | 855.83 | 4,552 |
| 2024-08-28 | 930.00 | 975.00 | 930.00 | 950.00 | 844.71 | 5,368 |
| 2024-08-27 | 975.00 | 975.00 | 950.00 | 950.00 | 844.71 | 4,663 |
| 2024-08-23 | 940.00 | 940.00 | 930.50 | 940.00 | 835.82 | 5,818 |
| 2024-08-22 | 968.00 | 968.00 | 957.50 | 957.50 | 851.38 | 3,015 |
| 2024-08-21 | 945.00 | 955.00 | 941.50 | 955.00 | 849.16 | 1,335 |
| 2024-08-20 | 945.50 | 955.00 | 945.50 | 955.00 | 849.16 | 2,852 |
| 2024-08-19 | 938.15 | 945.50 | 938.15 | 945.00 | 840.27 | 656 |
| 2024-08-16 | 947.50 | 947.50 | 947.50 | 947.50 | 842.49 | 0 |
| 2024-08-15 | 940.00 | 945.00 | 940.00 | 945.00 | 840.27 | 435 |
| 2024-08-14 | 940.00 | 975.00 | 940.00 | 940.00 | 835.82 | 636 |
| 2024-08-13 | 954.00 | 954.00 | 922.50 | 947.50 | 842.49 | 1,022 |
| 2024-08-12 | 903.75 | 942.50 | 903.75 | 942.50 | 838.04 | 3,080 |
| 2024-08-09 | 930.00 | 945.00 | 925.00 | 945.00 | 840.27 | 2,336 |
| 2024-08-08 | 930.00 | 975.00 | 920.00 | 950.00 | 844.71 | 3,054 |
| 2024-08-07 | 955.20 | 957.50 | 955.20 | 957.50 | 851.38 | 1,179 |
| 2024-08-06 | 950.00 | 980.00 | 930.00 | 942.50 | 838.04 | 361 |
| 2024-08-05 | 950.00 | 950.00 | 917.50 | 917.50 | 815.81 | 4,375 |
| 2024-08-02 | 960.00 | 980.30 | 960.00 | 977.50 | 869.16 | 2,669 |
| 2024-08-01 | 976.10 | 976.10 | 975.00 | 975.00 | 866.94 | 2,616 |
| 2024-07-31 | 950.00 | 976.55 | 950.00 | 972.50 | 864.72 | 1,423 |
| 2024-07-30 | 960.00 | 977.00 | 960.00 | 972.50 | 864.72 | 350 |
| 2024-07-29 | 950.00 | 995.00 | 950.00 | 972.50 | 864.72 | 925 |
| 2024-07-26 | 970.00 | 981.80 | 965.00 | 972.50 | 864.72 | 1,601 |
| 2024-07-25 | 990.00 | 1,000.00 | 951.00 | 975.00 | 866.94 | 528 |
| 2024-07-24 | 950.00 | 972.50 | 950.00 | 972.50 | 864.72 | 7 |
| 2024-07-23 | 975.00 | 999.00 | 944.30 | 972.50 | 864.72 | 5,526 |
| 2024-07-22 | 990.00 | 1,040.00 | 990.00 | 1,002.50 | 891.39 | 3,242 |
| 2024-07-19 | 995.00 | 1,019.20 | 995.00 | 1,010.00 | 898.06 | 430 |
| 2024-07-18 | 1,030.00 | 1,030.00 | 993.50 | 1,015.00 | 902.51 | 496 |
| 2024-07-17 | 1,023.80 | 1,023.80 | 990.00 | 1,015.00 | 902.51 | 248 |
| 2024-07-16 | 1,021.10 | 1,040.00 | 1,012.50 | 1,012.50 | 900.28 | 981 |
| 2024-07-15 | 1,020.00 | 1,020.00 | 965.00 | 1,002.50 | 891.39 | 689 |
| 2024-07-12 | 1,020.00 | 1,040.00 | 1,002.50 | 1,002.50 | 891.39 | 6,143 |
| 2024-07-11 | 1,020.25 | 1,020.25 | 975.40 | 997.50 | 886.95 | 6,222 |
| 2024-07-10 | 997.50 | 997.50 | 997.50 | 997.50 | 886.95 | 0 |
| 2024-07-09 | 1,020.25 | 1,020.25 | 997.50 | 997.50 | 886.95 | 750 |
| 2024-07-08 | 978.00 | 978.00 | 977.50 | 977.50 | 869.16 | 685 |
| 2024-07-05 | 1,020.00 | 1,020.00 | 978.00 | 995.00 | 884.72 | 1,072 |
| 2024-07-04 | 1,020.00 | 1,020.00 | 960.00 | 995.00 | 884.72 | 22,614 |
| 2024-07-03 | 978.00 | 995.00 | 978.00 | 995.00 | 884.72 | 500 |
| 2024-07-02 | 975.52 | 992.50 | 975.52 | 992.50 | 882.50 | 247 |
| 2024-07-01 | 975.22 | 1,019.30 | 975.22 | 985.00 | 875.83 | 1,490 |
| 2024-06-28 | 974.20 | 1,009.50 | 974.20 | 985.00 | 875.83 | 5,627 |
| 2024-06-27 | 1,009.50 | 1,009.50 | 985.00 | 985.00 | 875.83 | 517 |
| 2024-06-26 | 972.00 | 985.00 | 972.00 | 985.00 | 875.83 | 681 |
| 2024-06-25 | 985.00 | 985.00 | 985.00 | 985.00 | 875.83 | 0 |
| 2024-06-24 | 1,019.25 | 1,020.00 | 963.26 | 985.00 | 875.83 | 1,298 |
| 2024-06-21 | 970.00 | 1,014.37 | 955.55 | 987.50 | 878.05 | 2,015 |
| 2024-06-20 | 970.00 | 975.71 | 950.00 | 955.00 | 849.16 | 2,630 |
| 2024-06-19 | 970.00 | 970.00 | 945.00 | 955.00 | 849.16 | 292 |
| 2024-06-18 | 970.00 | 970.00 | 935.00 | 957.50 | 851.38 | 2,364 |
| 2024-06-17 | 965.00 | 970.00 | 927.00 | 955.00 | 849.16 | 3,796 |
| 2024-06-14 | 945.00 | 965.00 | 925.00 | 945.00 | 840.27 | 55,942 |
| 2024-06-13 | 936.00 | 943.40 | 936.00 | 942.50 | 838.04 | 636 |
| 2024-06-12 | 940.00 | 942.50 | 920.00 | 942.50 | 838.04 | 1,437 |
| 2024-06-11 | 935.00 | 965.00 | 930.00 | 942.50 | 838.04 | 1,524 |
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.