Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 875.00 | 890.00 | 850.00 | 877.50 | 821.72 | 2,238 |
| 2026-02-03 | 890.00 | 890.00 | 865.00 | 877.50 | 821.72 | 8,134 |
| 2026-02-02 | 885.00 | 895.00 | 865.00 | 882.50 | 826.41 | 5,509 |
| 2026-01-30 | 890.00 | 895.00 | 855.18 | 872.50 | 817.04 | 2,333 |
| 2026-01-29 | 855.00 | 895.00 | 855.00 | 872.50 | 817.04 | 10,194 |
| 2026-01-28 | 870.00 | 895.00 | 855.00 | 880.00 | 824.07 | 6,602 |
| 2026-01-27 | 880.00 | 895.00 | 870.00 | 872.50 | 817.04 | 21,327 |
| 2026-01-26 | 880.00 | 895.00 | 870.00 | 885.00 | 828.75 | 24,264 |
| 2026-01-23 | 865.00 | 890.00 | 865.00 | 875.00 | 819.38 | 1,547 |
| 2026-01-22 | 890.00 | 895.00 | 865.00 | 880.00 | 824.07 | 14,428 |
| 2026-01-21 | 895.00 | 895.00 | 875.00 | 875.00 | 819.38 | 4,075 |
| 2026-01-20 | 890.00 | 895.00 | 875.00 | 885.00 | 828.75 | 32,617 |
| 2026-01-19 | 886.75 | 890.00 | 865.00 | 880.00 | 824.07 | 13,136 |
| 2026-01-16 | 878.00 | 890.00 | 878.00 | 880.00 | 824.07 | 1,867 |
| 2026-01-15 | 889.75 | 890.00 | 870.00 | 880.00 | 824.07 | 2,081 |
| 2026-01-14 | 885.00 | 890.00 | 877.50 | 877.50 | 821.72 | 3,046 |
| 2026-01-13 | 890.00 | 890.00 | 865.00 | 882.50 | 826.41 | 4,782 |
| 2026-01-12 | 895.00 | 895.00 | 870.00 | 880.00 | 824.07 | 8,009 |
| 2026-01-09 | 895.00 | 895.00 | 865.00 | 880.00 | 824.07 | 1,703 |
| 2026-01-08 | 880.00 | 895.00 | 855.00 | 880.00 | 824.07 | 3,079 |
| 2026-01-07 | 890.00 | 899.40 | 880.00 | 890.00 | 833.43 | 2,267 |
| 2026-01-06 | 895.00 | 900.00 | 869.90 | 877.50 | 821.72 | 40,865 |
| 2026-01-05 | 890.00 | 910.00 | 850.00 | 877.50 | 821.72 | 14,169 |
| 2026-01-02 | 895.00 | 900.00 | 871.11 | 887.50 | 831.09 | 37,820 |
| 2025-12-31 | 900.00 | 910.00 | 870.00 | 880.00 | 824.07 | 2,566 |
| 2025-12-30 | 915.00 | 915.00 | 890.00 | 890.00 | 833.43 | 5,575 |
| 2025-12-29 | 920.00 | 920.00 | 860.00 | 890.00 | 833.43 | 6,149 |
| 2025-12-24 | 870.00 | 930.00 | 861.95 | 882.50 | 826.41 | 5,327 |
| 2025-12-23 | 895.00 | 925.00 | 895.00 | 897.50 | 840.45 | 228 |
| 2025-12-22 | 925.00 | 925.00 | 875.50 | 900.00 | 842.79 | 1,115 |
| 2025-12-19 | 875.00 | 910.00 | 866.35 | 890.00 | 833.43 | 628 |
| 2025-12-18 | 880.00 | 925.00 | 860.00 | 882.50 | 826.41 | 7,128 |
| 2025-12-17 | 900.00 | 900.00 | 866.40 | 887.50 | 831.09 | 5,126 |
| 2025-12-16 | 860.00 | 930.00 | 860.00 | 885.00 | 828.75 | 1,016 |
| 2025-12-15 | 905.00 | 925.00 | 860.00 | 882.50 | 826.41 | 6,056 |
| 2025-12-12 | 895.00 | 905.00 | 860.00 | 885.00 | 828.75 | 9,936 |
| 2025-12-11 | 880.00 | 910.00 | 876.05 | 887.50 | 831.09 | 4,979 |
| 2025-12-10 | 886.00 | 930.00 | 860.00 | 902.50 | 845.14 | 1,343 |
| 2025-12-09 | 885.00 | 910.00 | 885.00 | 897.50 | 840.45 | 61,685 |
| 2025-12-08 | 900.00 | 910.00 | 885.25 | 900.00 | 842.79 | 4,305 |
| 2025-12-05 | 930.00 | 930.00 | 885.25 | 897.50 | 840.45 | 5,245 |
| 2025-12-04 | 910.00 | 910.00 | 880.00 | 885.00 | 828.75 | 8,022 |
| 2025-12-03 | 900.00 | 920.00 | 860.00 | 887.50 | 831.09 | 2,021 |
| 2025-12-02 | 890.00 | 900.00 | 880.00 | 880.00 | 824.07 | 6,772 |
| 2025-12-01 | 890.00 | 925.00 | 890.00 | 900.00 | 842.79 | 2,441 |
| 2025-11-28 | 900.00 | 900.00 | 887.50 | 887.50 | 831.09 | 8,454 |
| 2025-11-27 | 885.00 | 920.00 | 855.00 | 882.50 | 826.41 | 22,786 |
| 2025-11-26 | 915.00 | 915.00 | 855.00 | 887.50 | 831.09 | 12,014 |
| 2025-11-25 | 855.00 | 895.00 | 855.00 | 875.00 | 819.38 | 645 |
| 2025-11-24 | 890.00 | 910.00 | 855.00 | 875.00 | 819.38 | 10,337 |
| 2025-11-21 | 890.00 | 915.00 | 855.00 | 875.00 | 819.38 | 9,269 |
| 2025-11-20 | 900.00 | 905.00 | 885.00 | 885.00 | 828.75 | 4,729 |
| 2025-11-19 | 865.00 | 905.00 | 855.00 | 875.00 | 819.38 | 7,324 |
| 2025-11-18 | 890.00 | 910.00 | 885.00 | 890.00 | 833.43 | 6,862 |
| 2025-11-17 | 895.00 | 910.00 | 885.00 | 897.50 | 840.45 | 2,189 |
| 2025-11-14 | 898.20 | 900.00 | 885.45 | 897.50 | 840.45 | 1,162 |
| 2025-11-13 | 885.00 | 914.10 | 885.00 | 892.50 | 835.77 | 3,989 |
| 2025-11-12 | 940.00 | 940.00 | 885.00 | 902.50 | 845.14 | 43,422 |
| 2025-11-11 | 940.00 | 940.00 | 890.00 | 900.00 | 842.79 | 9,210 |
| 2025-11-10 | 920.00 | 940.00 | 885.00 | 907.50 | 849.82 | 3,283 |
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.