Arbuthnot Banking Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	942.50	942.50	942.50	942.50	768.84	0
2023-06-28	915.00	959.25	915.00	942.50	768.84	1,982
2023-06-27	951.00	960.00	940.00	940.00	766.80	2,000
2023-06-26	911.25	951.90	911.25	940.00	766.80	1,750
2023-06-23	915.50	940.00	915.50	940.00	766.80	500
2023-06-22	952.60	952.60	940.00	940.00	766.80	10
2023-06-21	955.80	955.80	922.20	945.00	770.87	12,081
2023-06-20	940.00	940.00	940.00	940.00	766.80	0
2023-06-19	940.00	940.00	940.00	940.00	766.80	0
2023-06-16	905.00	940.00	905.00	940.00	766.80	590
2023-06-15	935.00	935.00	925.00	925.00	754.56	215
2023-06-14	921.70	942.50	921.70	942.50	768.84	433
2023-06-13	965.25	965.25	930.00	942.50	768.84	3,871
2023-06-12	965.00	975.00	905.00	937.50	764.76	83,488
2023-06-09	922.40	937.50	922.40	937.50	764.76	76
2023-06-08	905.00	965.00	905.00	937.50	764.76	4,606
2023-06-07	955.00	955.00	925.00	945.00	770.87	8,168
2023-06-06	970.00	970.00	917.50	935.00	762.72	5,207
2023-06-05	968.00	968.00	940.00	940.00	766.80	113
2023-06-02	965.00	965.00	931.00	945.00	770.87	47
2023-06-01	915.40	940.00	915.40	940.00	766.80	955
2023-05-31	907.00	937.50	905.00	937.50	764.76	63,778
2023-05-30	915.00	968.00	915.00	942.50	768.84	478
2023-05-26	969.45	969.45	927.10	942.50	768.84	544
2023-05-25	952.00	952.00	934.80	942.50	768.84	806
2023-05-24	925.00	972.05	925.00	947.50	772.91	1,222
2023-05-23	969.00	969.00	942.50	942.50	768.84	103
2023-05-22	950.00	969.00	905.00	960.00	783.11	5,024
2023-05-19	905.00	969.00	905.00	927.50	756.60	295
2023-05-18	937.50	937.50	937.50	937.50	764.76	0
2023-05-17	942.50	942.50	942.50	942.50	768.84	0
2023-05-16	935.00	950.00	913.10	937.50	764.76	1,639
2023-05-15	974.00	974.00	935.00	952.50	776.99	1,050
2023-05-12	975.00	975.00	930.00	952.50	776.99	6
2023-05-11	962.50	962.50	962.50	962.50	785.15	0
2023-05-10	974.40	974.40	945.00	945.00	770.87	150
2023-05-09	952.50	974.00	945.00	945.00	770.87	22,157
2023-05-05	969.98	969.98	967.50	967.50	789.23	721
2023-05-04	947.50	947.50	947.50	947.50	772.91	0
2023-05-03	962.50	962.50	962.50	962.50	785.15	0
2023-05-02	950.00	974.75	950.00	962.50	785.15	11
2023-04-28	940.00	970.00	939.60	962.50	785.15	2,893
2023-04-27	940.00	940.00	925.00	925.00	754.56	845
2023-04-26	930.00	930.00	930.00	930.00	758.64	0
2023-04-25	900.00	920.00	900.00	920.00	750.48	4
2023-04-24	918.00	939.69	918.00	925.00	754.56	1,152
2023-04-21	939.95	940.00	916.73	922.50	752.52	1,194
2023-04-20	945.00	945.00	900.00	922.50	752.52	5,394
2023-04-19	935.00	975.00	935.00	955.00	758.64	122,704
2023-04-18	975.00	975.00	943.55	957.50	760.62	670
2023-04-17	980.00	980.00	965.00	965.00	766.58	1,133
2023-04-14	977.00	977.00	957.50	957.50	760.62	100
2023-04-13	942.00	978.65	942.00	957.50	760.62	40
2023-04-12	980.00	986.75	941.75	957.50	760.62	2,471
2023-04-11	970.00	1,002.50	941.75	1,002.50	796.37	5,295
2023-04-06	945.00	952.50	932.00	952.50	756.65	5,256
2023-04-05	935.90	935.90	927.50	927.50	736.79	106
2023-04-04	915.00	937.00	910.00	927.50	736.79	3,920
2023-04-03	925.00	930.00	901.00	927.50	736.79	6,626
2023-03-31	944.00	944.00	937.50	937.50	744.74	20

← NewerPage 15 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.