Arbuthnot Banking Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	950.00	984.25	925.00	937.50	744.74	16,643
2023-03-29	950.00	960.00	942.50	942.50	748.71	2,705
2023-03-28	905.00	927.50	905.00	927.50	736.79	857
2023-03-27	945.50	949.70	927.50	927.50	736.79	370
2023-03-24	895.00	935.50	895.00	905.00	718.92	1,646
2023-03-23	917.50	917.50	917.50	917.50	728.85	0
2023-03-22	939.00	939.00	917.50	917.50	728.85	53
2023-03-21	900.00	917.50	890.00	917.50	728.85	11,797
2023-03-20	910.00	910.50	900.00	910.00	722.89	3,968
2023-03-17	920.80	926.40	920.00	920.00	730.84	970
2023-03-16	910.00	921.00	910.00	920.00	730.84	2,078
2023-03-15	950.00	969.80	940.00	940.00	746.72	6,292
2023-03-14	960.00	999.00	870.00	985.00	782.47	7,356
2023-03-13	937.00	939.00	895.00	910.00	722.89	17,022
2023-03-10	900.00	936.85	895.00	910.00	722.89	29,943
2023-03-09	950.00	950.00	925.00	925.00	734.81	1,026
2023-03-08	950.00	950.00	916.25	925.00	734.81	4,898
2023-03-07	940.00	953.76	915.00	915.00	726.86	2,551
2023-03-06	945.00	950.00	900.00	900.00	714.95	4,624
2023-03-03	905.00	918.80	895.00	917.50	728.85	8,225
2023-03-02	925.00	925.00	905.00	912.50	724.88	400
2023-03-01	912.50	912.50	903.05	912.50	724.88	1,035
2023-02-28	935.00	935.00	934.53	935.00	742.75	21
2023-02-27	945.00	945.00	915.00	940.00	746.72	2,330
2023-02-24	917.50	950.00	917.50	917.50	728.85	11,451
2023-02-23	990.00	1,000.00	900.00	922.50	732.82	25,641
2023-02-22	890.00	941.00	890.00	920.00	730.84	54
2023-02-21	941.00	941.00	920.00	920.00	730.84	199
2023-02-20	900.00	925.00	900.00	925.00	734.81	5,640
2023-02-17	875.00	875.00	875.00	875.00	695.09	0
2023-02-16	860.00	872.50	860.00	872.50	693.10	20,000
2023-02-15	884.05	884.05	872.50	872.50	693.10	102
2023-02-14	900.00	900.00	850.00	872.50	693.10	124
2023-02-13	845.00	872.50	845.00	872.50	693.10	606
2023-02-10	872.50	872.50	872.50	872.50	693.10	0
2023-02-09	885.00	885.00	855.00	867.50	689.13	1,106
2023-02-08	835.00	895.00	830.00	870.00	691.12	10,324
2023-02-07	880.00	880.00	836.75	847.50	673.24	830
2023-02-06	900.00	900.00	862.50	862.50	685.16	34
2023-02-03	850.00	867.50	841.00	867.50	689.13	371
2023-02-02	900.00	900.00	872.50	872.50	693.10	163
2023-02-01	855.00	884.00	855.00	880.00	699.06	1,884
2023-01-31	845.00	845.00	835.00	835.00	663.31	3,000
2023-01-30	860.00	862.20	850.00	857.50	681.19	7,505
2023-01-27	870.00	870.00	870.00	870.00	691.12	0
2023-01-26	870.00	870.00	855.00	865.00	687.14	531
2023-01-25	852.20	855.00	852.20	855.00	679.20	100
2023-01-24	865.00	865.00	830.00	855.00	679.20	8,095
2023-01-23	895.00	900.00	870.00	885.00	703.03	5,053
2023-01-20	918.00	922.00	897.50	897.50	712.96	527
2023-01-19	900.00	900.00	900.00	900.00	714.95	0
2023-01-18	919.00	919.00	881.00	900.00	714.95	606
2023-01-17	930.00	972.00	881.00	902.50	716.93	9,419
2023-01-16	940.00	980.00	932.50	960.00	762.61	10,325
2023-01-13	921.75	921.75	891.00	920.00	730.84	2,558
2023-01-12	883.00	909.00	883.00	902.50	716.93	8,031
2023-01-11	882.00	902.50	882.00	902.50	716.93	500
2023-01-10	880.00	902.50	875.00	902.50	716.93	6,628
2023-01-09	880.00	880.00	860.00	860.00	683.17	1,135
2023-01-06	840.00	878.80	840.00	860.00	683.17	5,265

← NewerPage 16 of 22 · 1,268 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.