Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 855.00 | 870.00 | 840.00 | 855.00 | 829.98 | 264 |
| 2026-04-29 | 845.00 | 875.00 | 842.50 | 852.50 | 827.55 | 2,376 |
| 2026-04-28 | 870.00 | 875.00 | 829.50 | 852.50 | 827.55 | 4,356 |
| 2026-04-27 | 865.00 | 870.00 | 825.00 | 865.00 | 839.68 | 4,054 |
| 2026-04-24 | 870.00 | 870.00 | 840.90 | 855.00 | 829.98 | 517 |
| 2026-04-23 | 850.00 | 875.00 | 844.85 | 855.00 | 829.98 | 4,125 |
| 2026-04-22 | 860.00 | 875.00 | 851.00 | 862.50 | 837.26 | 21,506 |
| 2026-04-21 | 870.00 | 875.00 | 850.00 | 862.50 | 837.26 | 8,606 |
| 2026-04-20 | 870.00 | 875.00 | 850.00 | 860.00 | 834.83 | 43,101 |
| 2026-04-17 | 815.00 | 875.00 | 815.00 | 862.50 | 837.26 | 18,589 |
| 2026-04-16 | 875.00 | 875.00 | 830.00 | 850.00 | 825.12 | 4,498 |
| 2026-04-15 | 900.00 | 900.00 | 860.00 | 877.50 | 821.72 | 30,657 |
| 2026-04-14 | 885.00 | 910.00 | 870.00 | 882.50 | 826.41 | 15,800 |
| 2026-04-13 | 910.00 | 910.00 | 875.00 | 885.00 | 828.75 | 5,901 |
| 2026-04-10 | 890.00 | 910.00 | 860.00 | 877.50 | 821.72 | 11,188 |
| 2026-04-09 | 900.00 | 910.00 | 850.11 | 875.00 | 819.38 | 5,557 |
| 2026-04-08 | 880.00 | 905.00 | 840.00 | 890.00 | 833.43 | 8,947 |
| 2026-04-07 | 840.00 | 905.00 | 840.00 | 877.50 | 821.72 | 23,946 |
| 2026-04-02 | 900.00 | 905.00 | 840.00 | 872.50 | 817.04 | 3,214 |
| 2026-04-01 | 865.00 | 905.00 | 840.00 | 865.00 | 810.02 | 21,083 |
| 2026-03-31 | 850.00 | 885.00 | 850.00 | 862.50 | 807.68 | 2,167 |
| 2026-03-30 | 905.00 | 905.00 | 845.00 | 880.00 | 824.07 | 1,798 |
| 2026-03-27 | 840.00 | 905.00 | 840.00 | 880.00 | 824.07 | 20,782 |
| 2026-03-26 | 825.00 | 905.00 | 825.00 | 877.50 | 821.72 | 614,617 |
| 2026-03-25 | 880.00 | 890.00 | 820.65 | 867.50 | 812.36 | 462 |
| 2026-03-24 | 825.00 | 885.00 | 825.00 | 857.50 | 803.00 | 563 |
| 2026-03-23 | 885.00 | 890.00 | 825.00 | 855.00 | 800.65 | 7,700 |
| 2026-03-20 | 890.00 | 890.00 | 854.36 | 862.50 | 807.68 | 4,870 |
| 2026-03-19 | 880.00 | 890.00 | 855.00 | 867.50 | 812.36 | 307 |
| 2026-03-18 | 870.00 | 890.00 | 850.00 | 867.50 | 812.36 | 7,372 |
| 2026-03-17 | 885.00 | 890.00 | 851.00 | 860.00 | 805.34 | 9,274 |
| 2026-03-16 | 885.00 | 890.00 | 856.05 | 872.50 | 817.04 | 10,242 |
| 2026-03-13 | 880.00 | 890.00 | 875.45 | 882.50 | 826.41 | 2,197 |
| 2026-03-12 | 880.30 | 889.70 | 880.00 | 885.00 | 828.75 | 1,690 |
| 2026-03-11 | 880.00 | 890.00 | 877.50 | 885.00 | 828.75 | 27,571 |
| 2026-03-10 | 870.00 | 890.00 | 865.00 | 875.00 | 819.38 | 21,802 |
| 2026-03-09 | 850.00 | 885.00 | 850.00 | 870.00 | 814.70 | 2,768 |
| 2026-03-06 | 850.00 | 890.00 | 850.00 | 870.00 | 814.70 | 982 |
| 2026-03-05 | 865.00 | 885.00 | 855.50 | 870.00 | 814.70 | 1,641 |
| 2026-03-04 | 870.00 | 890.00 | 855.60 | 870.00 | 814.70 | 1,635 |
| 2026-03-03 | 880.00 | 890.00 | 850.00 | 870.00 | 814.70 | 5,482 |
| 2026-03-02 | 880.00 | 890.00 | 850.00 | 870.00 | 814.70 | 2,668 |
| 2026-02-27 | 880.00 | 890.00 | 860.00 | 870.00 | 814.70 | 3,952 |
| 2026-02-26 | 880.00 | 890.00 | 863.13 | 877.50 | 821.72 | 20,383 |
| 2026-02-25 | 870.00 | 890.00 | 850.00 | 877.50 | 821.72 | 8,894 |
| 2026-02-24 | 865.00 | 890.00 | 865.00 | 870.00 | 814.70 | 786 |
| 2026-02-23 | 880.00 | 890.00 | 861.00 | 872.50 | 817.04 | 15,570 |
| 2026-02-20 | 850.00 | 895.00 | 850.00 | 872.50 | 817.04 | 26,875 |
| 2026-02-19 | 880.00 | 900.00 | 875.00 | 890.00 | 833.43 | 522,742 |
| 2026-02-18 | 880.00 | 880.00 | 857.50 | 872.50 | 817.04 | 3,451 |
| 2026-02-17 | 880.00 | 880.00 | 850.90 | 872.50 | 817.04 | 1,241 |
| 2026-02-16 | 880.00 | 880.00 | 860.00 | 872.50 | 817.04 | 3,856 |
| 2026-02-13 | 885.00 | 890.00 | 865.00 | 877.50 | 821.72 | 1,157 |
| 2026-02-12 | 880.00 | 890.00 | 850.00 | 880.00 | 824.07 | 7,813 |
| 2026-02-11 | 880.00 | 880.00 | 865.00 | 872.50 | 817.04 | 2,992 |
| 2026-02-10 | 885.00 | 885.00 | 860.00 | 875.00 | 819.38 | 3,204 |
| 2026-02-09 | 880.00 | 885.00 | 875.00 | 877.50 | 821.72 | 7,445 |
| 2026-02-06 | 885.00 | 885.00 | 861.55 | 867.50 | 812.36 | 807 |
| 2026-02-05 | 885.00 | 890.00 | 865.00 | 885.00 | 828.75 | 4,124 |
| 2026-02-04 | 875.00 | 890.00 | 850.00 | 877.50 | 821.72 | 2,238 |
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.