Arbuthnot Banking Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	950.00	980.00	930.00	950.00	790.60	1,728
2023-09-20	955.00	955.00	955.00	955.00	794.76	0
2023-09-19	980.00	980.00	930.00	955.00	794.76	108
2023-09-18	950.00	964.00	950.00	955.00	794.76	1,537
2023-09-15	930.00	955.00	930.00	955.00	794.76	3,104
2023-09-14	930.00	980.00	930.00	955.00	794.76	204
2023-09-13	970.00	970.00	955.00	955.00	794.76	12
2023-09-12	950.00	950.00	950.00	950.00	790.60	0
2023-09-11	930.00	950.00	930.00	950.00	790.60	102
2023-09-08	950.00	950.00	950.00	950.00	790.60	0
2023-09-07	961.20	961.20	950.00	950.00	790.60	51
2023-09-06	955.00	955.00	955.00	955.00	794.76	0
2023-09-05	955.00	955.00	955.00	955.00	794.76	0
2023-09-04	950.00	980.00	950.00	950.00	790.60	38
2023-09-01	960.00	960.00	960.00	960.00	798.92	0
2023-08-31	960.80	960.80	960.00	960.00	798.92	1,000
2023-08-30	930.00	950.00	930.00	950.00	790.60	765
2023-08-29	940.00	965.00	919.12	950.00	790.60	6,706
2023-08-25	950.00	972.00	910.00	960.00	798.92	5,351
2023-08-24	940.00	980.00	940.00	960.00	798.92	5,349
2023-08-23	980.00	980.00	960.00	960.00	783.11	49
2023-08-22	960.00	971.00	950.00	960.00	783.11	2,094
2023-08-21	969.60	974.00	965.00	970.00	791.27	4,566
2023-08-18	1,000.00	1,020.00	925.00	960.00	783.11	32,515
2023-08-17	1,020.00	1,050.00	1,012.07	1,040.00	848.37	2,427
2023-08-16	1,100.00	1,100.00	1,040.00	1,040.00	848.37	188
2023-08-15	1,050.00	1,060.00	1,050.00	1,060.00	864.68	96,600
2023-08-14	1,040.00	1,058.90	1,040.00	1,055.00	860.61	7,214
2023-08-11	1,087.60	1,087.60	1,075.00	1,075.00	876.92	13
2023-08-10	1,075.00	1,075.00	1,075.00	1,075.00	876.92	504
2023-08-09	1,084.40	1,084.40	1,057.00	1,070.00	872.84	289
2023-08-08	1,067.00	1,070.00	1,067.00	1,070.00	872.84	129
2023-08-07	1,110.00	1,110.00	1,035.00	1,075.00	876.92	12,500
2023-08-04	1,070.00	1,070.00	1,070.00	1,070.00	872.84	0
2023-08-03	1,038.80	1,098.00	1,038.80	1,070.00	872.84	909
2023-08-02	1,070.00	1,101.20	1,034.00	1,070.00	872.84	1,270
2023-08-01	1,040.00	1,070.00	1,040.00	1,070.00	872.84	3,001
2023-07-31	1,040.00	1,100.00	1,040.00	1,070.00	872.84	901
2023-07-28	1,055.00	1,055.00	1,055.00	1,055.00	860.61	0
2023-07-27	1,098.60	1,106.00	1,065.00	1,065.00	868.76	1,203
2023-07-26	1,110.00	1,110.00	1,067.00	1,070.00	872.84	2,623
2023-07-25	1,100.40	1,106.00	1,070.00	1,070.00	872.84	1,511
2023-07-24	1,100.00	1,100.00	1,055.00	1,065.00	868.76	10,568
2023-07-21	1,080.00	1,090.00	1,020.00	1,060.00	864.68	8,036
2023-07-20	1,091.00	1,091.00	1,033.50	1,065.00	868.76	2,780
2023-07-19	1,110.00	1,110.00	1,032.63	1,065.00	868.76	7,744
2023-07-18	1,010.00	1,150.00	1,000.00	1,070.00	872.84	13,983
2023-07-17	952.60	972.25	915.50	947.50	772.91	1,618
2023-07-14	915.50	942.50	915.50	942.50	768.84	103
2023-07-13	922.50	942.50	920.00	942.50	768.84	902
2023-07-12	942.50	942.50	942.50	942.50	768.84	0
2023-07-11	937.50	937.50	937.50	937.50	764.76	0
2023-07-10	944.20	944.20	927.50	927.50	756.60	3
2023-07-07	955.00	965.25	937.50	937.50	764.76	1,601
2023-07-06	957.00	958.10	920.00	942.50	768.84	2,232
2023-07-05	942.50	942.50	942.50	942.50	768.84	0
2023-07-04	942.50	942.50	942.50	942.50	768.84	0
2023-07-03	923.00	942.50	923.00	942.50	768.84	2,295
2023-06-30	942.50	942.50	942.50	942.50	768.84	0
2023-06-29	942.50	942.50	942.50	942.50	768.84	0

← NewerPage 14 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.