Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 825.00 | 877.90 | 810.00 | 840.00 | 815.41 | 16,999 |
| 2026-07-24 | 875.00 | 875.00 | 810.00 | 827.50 | 803.28 | 24,864 |
| 2026-07-23 | 825.00 | 880.00 | 820.00 | 830.00 | 805.71 | 12,734 |
| 2026-07-22 | 830.00 | 850.00 | 816.00 | 830.00 | 805.71 | 23,410 |
| 2026-07-21 | 850.00 | 875.70 | 824.55 | 830.00 | 805.71 | 79,574 |
| 2026-07-20 | 830.00 | 850.00 | 830.00 | 830.00 | 805.71 | 3,352 |
| 2026-07-17 | 850.00 | 850.00 | 810.00 | 835.00 | 810.56 | 1,740 |
| 2026-07-16 | 835.00 | 840.00 | 810.00 | 830.00 | 805.71 | 6,286 |
| 2026-07-15 | 830.00 | 850.00 | 810.00 | 830.00 | 805.71 | 53,894 |
| 2026-07-14 | 815.00 | 850.00 | 799.00 | 835.00 | 810.56 | 223,892 |
| 2026-07-13 | 815.00 | 825.00 | 805.00 | 820.00 | 796.00 | 19,954 |
| 2026-07-10 | 820.00 | 820.00 | 810.00 | 820.00 | 796.00 | 6,502 |
| 2026-07-09 | 820.00 | 825.00 | 814.85 | 815.00 | 791.15 | 8,101 |
| 2026-07-08 | 820.00 | 820.00 | 809.80 | 815.00 | 791.15 | 352 |
| 2026-07-07 | 820.00 | 850.00 | 815.00 | 820.00 | 796.00 | 7,319 |
| 2026-07-06 | 820.00 | 850.00 | 815.00 | 820.00 | 796.00 | 2,423 |
| 2026-07-03 | 825.00 | 825.00 | 800.00 | 815.00 | 791.15 | 4,547 |
| 2026-07-02 | 815.00 | 830.00 | 805.00 | 825.00 | 800.85 | 11,519 |
| 2026-07-01 | 830.00 | 850.00 | 805.00 | 820.00 | 796.00 | 8,104 |
| 2026-06-30 | 845.00 | 850.00 | 810.00 | 835.00 | 810.56 | 7,539 |
| 2026-06-29 | 810.00 | 850.00 | 810.00 | 820.00 | 796.00 | 24,509 |
| 2026-06-26 | 850.00 | 850.00 | 810.00 | 832.50 | 808.13 | 14,114 |
| 2026-06-25 | 838.00 | 850.00 | 822.00 | 830.00 | 805.71 | 3,030 |
| 2026-06-24 | 840.00 | 850.00 | 805.00 | 840.00 | 815.41 | 949 |
| 2026-06-23 | 850.00 | 850.00 | 805.00 | 850.00 | 825.12 | 4,916 |
| 2026-06-22 | 845.00 | 850.00 | 810.00 | 845.00 | 820.27 | 6,067 |
| 2026-06-19 | 845.00 | 850.00 | 805.00 | 840.00 | 815.41 | 7,842 |
| 2026-06-18 | 805.00 | 850.00 | 805.00 | 835.00 | 810.56 | 432 |
| 2026-06-17 | 820.00 | 850.00 | 810.00 | 827.50 | 803.28 | 4,358 |
| 2026-06-16 | 845.00 | 845.00 | 818.60 | 825.00 | 800.85 | 3,509 |
| 2026-06-15 | 845.00 | 850.00 | 805.00 | 827.50 | 803.28 | 15,549 |
| 2026-06-12 | 825.00 | 850.00 | 805.00 | 835.00 | 810.56 | 21,529 |
| 2026-06-11 | 825.00 | 835.00 | 820.00 | 820.00 | 796.00 | 4,418 |
| 2026-06-10 | 830.00 | 845.00 | 820.00 | 835.00 | 810.56 | 1,479 |
| 2026-06-09 | 845.00 | 850.00 | 815.00 | 835.00 | 810.56 | 3,105 |
| 2026-06-08 | 840.00 | 850.00 | 829.90 | 840.00 | 815.41 | 552 |
| 2026-06-05 | 840.00 | 850.00 | 820.00 | 840.00 | 815.41 | 6,105 |
| 2026-06-04 | 845.00 | 850.00 | 805.00 | 850.00 | 825.12 | 6,530 |
| 2026-06-03 | 845.00 | 845.00 | 800.00 | 825.00 | 800.85 | 5,683 |
| 2026-06-02 | 850.00 | 850.00 | 800.00 | 850.00 | 825.12 | 116,039 |
| 2026-06-01 | 825.00 | 845.00 | 800.00 | 825.00 | 800.85 | 4,001 |
| 2026-05-29 | 835.00 | 865.00 | 800.00 | 825.00 | 800.85 | 5,963 |
| 2026-05-28 | 815.00 | 865.00 | 800.00 | 827.50 | 803.28 | 10,753 |
| 2026-05-27 | 850.00 | 855.00 | 805.00 | 827.50 | 803.28 | 13,192 |
| 2026-05-26 | 835.00 | 865.00 | 805.00 | 817.50 | 793.57 | 12,143 |
| 2026-05-22 | 840.00 | 840.00 | 810.00 | 840.00 | 815.41 | 4,336 |
| 2026-05-21 | 870.00 | 875.00 | 810.00 | 810.00 | 786.29 | 14,912 |
| 2026-05-20 | 840.00 | 860.00 | 815.00 | 840.00 | 815.41 | 5,567 |
| 2026-05-19 | 850.00 | 850.00 | 815.00 | 830.00 | 805.71 | 10,095 |
| 2026-05-18 | 820.00 | 875.00 | 820.00 | 850.00 | 825.12 | 555 |
| 2026-05-15 | 820.00 | 875.00 | 820.00 | 840.00 | 815.41 | 3,493 |
| 2026-05-14 | 865.00 | 875.00 | 820.00 | 845.00 | 820.27 | 6,062 |
| 2026-05-13 | 840.00 | 855.00 | 825.00 | 840.00 | 815.41 | 1,734 |
| 2026-05-12 | 860.00 | 870.00 | 815.00 | 850.00 | 825.12 | 17,455 |
| 2026-05-11 | 815.00 | 870.00 | 815.00 | 852.50 | 827.55 | 9,017 |
| 2026-05-08 | 815.00 | 870.00 | 815.00 | 845.00 | 820.27 | 18,724 |
| 2026-05-07 | 855.00 | 855.00 | 815.00 | 840.00 | 815.41 | 7,256 |
| 2026-05-06 | 830.00 | 850.00 | 821.00 | 850.00 | 825.12 | 9,936 |
| 2026-05-05 | 865.00 | 875.00 | 830.00 | 840.00 | 815.41 | 670 |
| 2026-05-01 | 840.00 | 875.00 | 830.00 | 850.00 | 825.12 | 4,595 |
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.