Arbuthnot Banking Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	970.00	1,005.00	970.00	1,005.00	836.37	2,506
2023-12-13	992.40	1,005.00	992.40	1,005.00	836.37	203
2023-12-12	1,030.00	1,040.00	1,005.00	1,005.00	836.37	82
2023-12-11	999.20	1,010.00	999.20	1,010.00	840.53	111
2023-12-08	1,020.00	1,040.00	990.00	1,012.50	842.61	3,257
2023-12-07	1,010.00	1,020.00	980.00	1,000.00	832.21	1,996
2023-12-06	980.00	980.00	980.00	980.00	815.57	0
2023-12-05	1,000.00	1,006.25	972.50	972.50	809.33	70,353
2023-12-04	975.00	975.00	967.50	967.50	805.16	1,183
2023-12-01	975.00	975.00	975.00	975.00	811.41	0
2023-11-30	956.00	982.50	956.00	982.50	817.65	340
2023-11-29	956.00	975.00	956.00	975.00	811.41	412
2023-11-28	975.00	975.00	975.00	975.00	811.41	0
2023-11-27	1,000.00	1,000.00	985.00	985.00	819.73	1
2023-11-24	950.00	983.60	944.00	970.00	807.24	1,153
2023-11-23	922.80	935.00	922.80	935.00	778.12	330
2023-11-22	945.00	945.00	930.00	930.00	773.96	10
2023-11-21	950.00	950.00	921.00	930.00	773.96	2,413
2023-11-20	950.00	950.00	918.80	930.00	773.96	309
2023-11-17	935.00	945.00	930.00	930.00	773.96	983
2023-11-16	880.00	935.00	880.00	910.00	757.31	3,890
2023-11-15	934.40	935.00	907.50	907.50	755.23	1,271
2023-11-14	905.00	905.00	905.00	905.00	753.15	0
2023-11-13	910.21	910.21	905.00	905.00	753.15	439
2023-11-10	907.50	907.50	907.50	907.50	755.23	0
2023-11-09	930.00	930.00	907.50	907.50	755.23	164
2023-11-08	892.50	892.50	892.50	892.50	742.75	0
2023-11-07	928.05	928.05	892.50	892.50	742.75	567
2023-11-06	909.10	909.10	892.50	892.50	742.75	595
2023-11-03	906.00	907.45	875.00	902.50	751.07	649
2023-11-02	902.50	902.50	902.50	902.50	751.07	0
2023-11-01	930.00	930.00	902.50	902.50	751.07	55
2023-10-31	929.45	929.45	902.50	902.50	751.07	25
2023-10-30	915.00	931.49	875.00	902.50	751.07	964
2023-10-27	910.00	915.00	910.00	915.00	761.47	2,750
2023-10-26	910.00	910.00	880.00	880.00	732.35	1,500
2023-10-25	850.00	895.00	850.00	885.00	736.51	3,700
2023-10-24	845.00	890.00	840.00	877.50	730.27	8,058
2023-10-23	900.00	927.00	860.00	877.50	730.27	9,764
2023-10-20	935.00	935.00	900.00	932.50	776.04	1,460
2023-10-19	905.00	910.00	901.00	905.00	753.15	2,273
2023-10-18	954.00	954.00	927.50	927.50	771.88	533
2023-10-17	937.50	937.50	937.50	937.50	780.20	0
2023-10-16	930.00	937.50	930.00	937.50	780.20	59,936
2023-10-13	954.00	954.00	945.00	945.00	786.44	224
2023-10-12	954.00	954.00	945.00	945.00	786.44	340
2023-10-11	921.00	959.00	920.00	945.00	786.44	12,751
2023-10-10	950.00	950.00	950.00	950.00	790.60	0
2023-10-09	925.00	950.00	925.00	950.00	790.60	339
2023-10-06	960.00	960.00	960.00	960.00	798.92	997
2023-10-05	963.20	963.20	942.00	960.00	798.92	276
2023-10-04	940.00	965.00	940.00	965.00	803.08	391
2023-10-03	940.40	960.00	940.40	960.00	798.92	56
2023-10-02	964.70	965.00	964.70	965.00	803.08	1,000
2023-09-29	950.00	965.00	950.00	965.00	803.08	101
2023-09-28	950.00	968.00	931.00	965.00	803.08	698
2023-09-27	950.00	955.00	950.00	955.00	794.76	865
2023-09-26	967.00	972.20	951.00	965.00	803.08	1,558
2023-09-25	940.00	972.20	940.00	965.00	803.08	695
2023-09-22	967.00	967.00	920.00	942.50	784.36	10,232

← NewerPage 13 of 22 · 1,262 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.