Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,053.60 | 1,065.00 | 1,040.00 | 1,065.00 | 886.31 | 1,100 |
| 2024-03-11 | 1,080.00 | 1,080.00 | 1,021.20 | 1,055.00 | 877.98 | 26,187 |
| 2024-03-08 | 1,040.00 | 1,080.00 | 1,020.20 | 1,050.00 | 873.82 | 2,421 |
| 2024-03-07 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 882.14 | 971 |
| 2024-03-06 | 1,065.18 | 1,065.18 | 1,065.00 | 1,065.00 | 886.31 | 281 |
| 2024-03-05 | 1,030.00 | 1,055.00 | 1,030.00 | 1,055.00 | 877.98 | 2 |
| 2024-03-04 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 886.31 | 0 |
| 2024-03-01 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 877.98 | 0 |
| 2024-02-29 | 1,060.20 | 1,060.20 | 1,020.00 | 1,060.00 | 882.14 | 211 |
| 2024-02-28 | 1,020.00 | 1,060.00 | 1,020.00 | 1,060.00 | 882.14 | 50 |
| 2024-02-27 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 882.14 | 0 |
| 2024-02-26 | 1,062.29 | 1,062.29 | 1,020.00 | 1,060.00 | 882.14 | 433 |
| 2024-02-23 | 1,020.00 | 1,100.00 | 1,020.00 | 1,065.00 | 886.31 | 260 |
| 2024-02-22 | 1,079.20 | 1,079.20 | 1,030.70 | 1,065.00 | 886.31 | 2,686 |
| 2024-02-21 | 1,020.80 | 1,082.40 | 1,020.80 | 1,060.00 | 882.14 | 4,527 |
| 2024-02-20 | 1,010.00 | 1,062.00 | 1,010.00 | 1,055.00 | 877.98 | 3,932 |
| 2024-02-19 | 1,020.00 | 1,062.00 | 1,010.00 | 1,020.00 | 848.86 | 1,936 |
| 2024-02-16 | 1,040.00 | 1,050.00 | 1,015.00 | 1,050.00 | 873.82 | 10,779 |
| 2024-02-15 | 1,038.00 | 1,038.00 | 1,012.00 | 1,020.00 | 848.86 | 8,803 |
| 2024-02-14 | 1,038.00 | 1,038.00 | 1,020.00 | 1,020.00 | 848.86 | 819 |
| 2024-02-13 | 1,000.00 | 1,038.00 | 1,000.00 | 1,020.00 | 848.86 | 928 |
| 2024-02-12 | 1,020.00 | 1,037.50 | 1,000.00 | 1,020.00 | 848.86 | 1,380 |
| 2024-02-09 | 1,020.00 | 1,039.00 | 1,020.00 | 1,030.00 | 857.18 | 1,692 |
| 2024-02-08 | 1,030.00 | 1,037.00 | 960.00 | 1,020.00 | 848.86 | 205,046 |
| 2024-02-07 | 995.00 | 995.00 | 995.00 | 995.00 | 828.05 | 0 |
| 2024-02-06 | 958.80 | 1,005.00 | 958.80 | 1,005.00 | 836.37 | 3,084 |
| 2024-02-05 | 950.00 | 990.00 | 950.00 | 990.00 | 823.89 | 677 |
| 2024-02-02 | 950.00 | 990.00 | 950.00 | 990.00 | 823.89 | 45 |
| 2024-02-01 | 990.00 | 990.00 | 990.00 | 990.00 | 823.89 | 0 |
| 2024-01-31 | 960.00 | 990.00 | 960.00 | 990.00 | 823.89 | 1,025 |
| 2024-01-30 | 966.80 | 1,030.00 | 951.00 | 995.00 | 828.05 | 4,888 |
| 2024-01-29 | 965.40 | 985.00 | 965.40 | 985.00 | 819.73 | 14 |
| 2024-01-26 | 957.20 | 990.00 | 957.20 | 990.00 | 823.89 | 1,064 |
| 2024-01-25 | 960.00 | 990.00 | 954.50 | 990.00 | 823.89 | 3,307 |
| 2024-01-24 | 960.00 | 970.00 | 960.00 | 970.00 | 807.24 | 46 |
| 2024-01-23 | 975.00 | 1,013.25 | 950.00 | 990.00 | 823.89 | 11,319 |
| 2024-01-22 | 1,013.25 | 1,013.25 | 997.50 | 997.50 | 830.13 | 9 |
| 2024-01-19 | 1,000.00 | 1,020.75 | 975.00 | 1,007.50 | 838.45 | 19,145 |
| 2024-01-18 | 980.00 | 1,010.00 | 980.00 | 1,010.00 | 840.53 | 8,000 |
| 2024-01-17 | 984.50 | 1,002.50 | 984.50 | 1,002.50 | 834.29 | 2,800 |
| 2024-01-16 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 834.29 | 0 |
| 2024-01-15 | 1,001.65 | 1,040.49 | 1,001.65 | 1,002.50 | 834.29 | 1,255 |
| 2024-01-12 | 1,038.70 | 1,039.35 | 1,007.50 | 1,007.50 | 838.45 | 264 |
| 2024-01-11 | 992.50 | 992.50 | 992.50 | 992.50 | 825.97 | 0 |
| 2024-01-10 | 1,030.00 | 1,030.00 | 995.00 | 1,002.50 | 834.29 | 6,693 |
| 2024-01-09 | 1,010.00 | 1,010.00 | 975.00 | 1,010.00 | 840.53 | 2,484 |
| 2024-01-08 | 1,040.00 | 1,040.00 | 984.51 | 1,005.00 | 836.37 | 641 |
| 2024-01-05 | 1,038.00 | 1,038.00 | 982.60 | 1,005.00 | 836.37 | 6,746 |
| 2024-01-04 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 836.37 | 0 |
| 2024-01-03 | 982.60 | 1,038.00 | 982.60 | 1,005.00 | 836.37 | 987 |
| 2024-01-02 | 1,029.50 | 1,029.50 | 970.70 | 1,005.00 | 836.37 | 2,271 |
| 2023-12-29 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 836.37 | 0 |
| 2023-12-28 | 1,039.30 | 1,039.30 | 970.00 | 1,005.00 | 836.37 | 2,361 |
| 2023-12-27 | 978.40 | 1,005.00 | 978.40 | 1,005.00 | 836.37 | 42 |
| 2023-12-22 | 978.40 | 1,005.00 | 965.00 | 1,005.00 | 836.37 | 795 |
| 2023-12-21 | 1,021.80 | 1,035.00 | 976.30 | 1,005.00 | 836.37 | 4,924 |
| 2023-12-20 | 1,031.60 | 1,031.60 | 982.00 | 1,005.00 | 836.37 | 2,633 |
| 2023-12-19 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 834.29 | 0 |
| 2023-12-18 | 970.00 | 1,005.00 | 970.00 | 1,005.00 | 836.37 | 8,581 |
| 2023-12-15 | 1,038.60 | 1,038.60 | 1,005.00 | 1,005.00 | 836.37 | 48 |
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.