Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 935.55 | 962.50 | 933.45 | 962.50 | 855.83 | 2,580 |
| 2024-06-07 | 935.00 | 962.50 | 935.00 | 962.50 | 855.83 | 4,172 |
| 2024-06-06 | 990.00 | 990.00 | 958.90 | 962.50 | 855.83 | 471 |
| 2024-06-05 | 993.05 | 993.05 | 987.50 | 987.50 | 842.49 | 7,626 |
| 2024-06-04 | 992.78 | 994.60 | 965.00 | 987.50 | 842.49 | 75,439 |
| 2024-06-03 | 1,000.00 | 1,010.00 | 972.00 | 992.50 | 846.75 | 7,270 |
| 2024-05-31 | 980.00 | 1,010.00 | 947.20 | 970.00 | 827.56 | 8,601 |
| 2024-05-30 | 965.00 | 994.80 | 935.00 | 972.50 | 829.69 | 9,835 |
| 2024-05-29 | 940.60 | 947.50 | 940.60 | 947.50 | 808.36 | 2,215 |
| 2024-05-28 | 965.00 | 965.00 | 933.20 | 947.50 | 808.36 | 1,997 |
| 2024-05-24 | 965.00 | 965.00 | 921.00 | 940.00 | 801.96 | 4,277 |
| 2024-05-23 | 960.00 | 960.00 | 937.00 | 937.50 | 799.83 | 1,939 |
| 2024-05-22 | 965.00 | 975.00 | 880.00 | 912.50 | 778.50 | 9,493 |
| 2024-05-21 | 980.00 | 998.00 | 914.95 | 952.50 | 812.63 | 9,059 |
| 2024-05-20 | 980.00 | 1,026.80 | 980.00 | 1,010.00 | 861.68 | 1,088 |
| 2024-05-17 | 1,040.00 | 1,040.00 | 983.00 | 1,010.00 | 861.68 | 1,549 |
| 2024-05-16 | 990.00 | 1,017.85 | 980.00 | 1,010.00 | 861.68 | 5,544 |
| 2024-05-15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 874.48 | 0 |
| 2024-05-14 | 1,003.32 | 1,036.95 | 1,003.32 | 1,025.00 | 874.48 | 1,047 |
| 2024-05-13 | 1,043.10 | 1,043.10 | 1,003.00 | 1,027.50 | 876.61 | 913 |
| 2024-05-10 | 990.00 | 1,025.00 | 990.00 | 1,025.00 | 874.48 | 70 |
| 2024-05-09 | 1,045.14 | 1,045.14 | 1,025.00 | 1,025.00 | 874.48 | 95 |
| 2024-05-08 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 874.48 | 0 |
| 2024-05-07 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 876.61 | 0 |
| 2024-05-03 | 1,030.00 | 1,030.00 | 992.08 | 1,027.50 | 876.61 | 4,467 |
| 2024-05-02 | 1,000.00 | 1,031.85 | 1,000.00 | 1,027.50 | 876.61 | 3,766 |
| 2024-05-01 | 1,020.00 | 1,072.00 | 998.93 | 1,022.50 | 872.35 | 7,115 |
| 2024-04-30 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 904.34 | 0 |
| 2024-04-29 | 1,061.14 | 1,061.14 | 1,024.00 | 1,060.00 | 904.34 | 30,485 |
| 2024-04-26 | 1,030.00 | 1,068.00 | 1,030.00 | 1,065.00 | 908.61 | 3,416 |
| 2024-04-25 | 1,077.33 | 1,077.33 | 1,040.00 | 1,075.00 | 917.14 | 1,114 |
| 2024-04-24 | 1,055.00 | 1,079.00 | 1,040.60 | 1,070.00 | 912.87 | 1,717 |
| 2024-04-23 | 1,053.13 | 1,065.00 | 1,053.13 | 1,065.00 | 908.61 | 1,480 |
| 2024-04-22 | 1,090.00 | 1,090.00 | 1,053.13 | 1,065.00 | 908.61 | 1,048 |
| 2024-04-19 | 1,058.38 | 1,065.00 | 1,058.38 | 1,065.00 | 908.61 | 315 |
| 2024-04-18 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 917.14 | 2,839 |
| 2024-04-17 | 1,100.00 | 1,139.20 | 1,098.00 | 1,100.00 | 915.43 | 881 |
| 2024-04-16 | 1,121.60 | 1,139.20 | 1,100.00 | 1,100.00 | 915.43 | 1,030 |
| 2024-04-15 | 1,097.00 | 1,127.00 | 1,060.00 | 1,100.00 | 915.43 | 1,527 |
| 2024-04-12 | 1,139.30 | 1,139.30 | 1,060.00 | 1,100.00 | 915.43 | 1,690 |
| 2024-04-11 | 1,090.00 | 1,130.00 | 1,060.00 | 1,105.00 | 919.59 | 3,703 |
| 2024-04-10 | 1,039.00 | 1,089.40 | 1,039.00 | 1,055.00 | 877.98 | 910 |
| 2024-04-09 | 1,066.60 | 1,066.60 | 1,038.00 | 1,060.00 | 882.14 | 1,068 |
| 2024-04-08 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 882.14 | 0 |
| 2024-04-05 | 1,062.70 | 1,086.50 | 1,055.00 | 1,055.00 | 877.98 | 106 |
| 2024-04-04 | 1,067.60 | 1,090.00 | 1,055.00 | 1,055.00 | 877.98 | 3,612 |
| 2024-04-03 | 1,030.00 | 1,063.00 | 1,022.50 | 1,045.00 | 869.66 | 4,503 |
| 2024-04-02 | 1,030.00 | 1,070.00 | 1,020.00 | 1,045.00 | 869.66 | 9,995 |
| 2024-03-28 | 1,090.00 | 1,130.00 | 1,050.00 | 1,080.00 | 898.79 | 10,346 |
| 2024-03-27 | 1,040.00 | 1,089.50 | 1,040.00 | 1,065.00 | 886.31 | 1,677 |
| 2024-03-26 | 1,050.00 | 1,066.00 | 1,050.00 | 1,065.00 | 886.31 | 857 |
| 2024-03-25 | 1,055.00 | 1,100.00 | 1,055.00 | 1,065.00 | 886.31 | 4,656 |
| 2024-03-22 | 1,055.00 | 1,066.00 | 1,055.00 | 1,065.00 | 886.31 | 6,721 |
| 2024-03-21 | 1,089.60 | 1,089.60 | 1,065.00 | 1,065.00 | 886.31 | 897 |
| 2024-03-20 | 1,061.00 | 1,088.00 | 1,060.50 | 1,065.00 | 886.31 | 641 |
| 2024-03-19 | 1,040.00 | 1,090.00 | 1,040.00 | 1,065.00 | 886.31 | 2 |
| 2024-03-18 | 1,040.00 | 1,088.00 | 1,040.00 | 1,065.00 | 886.31 | 368 |
| 2024-03-15 | 1,088.00 | 1,088.00 | 1,051.00 | 1,065.00 | 886.31 | 473 |
| 2024-03-14 | 1,082.50 | 1,089.00 | 1,040.00 | 1,065.00 | 886.31 | 4,261 |
| 2024-03-13 | 1,064.00 | 1,084.00 | 1,052.00 | 1,070.00 | 890.47 | 3,963 |
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.