Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 915.00 | 940.00 | 890.02 | 905.00 | 847.48 | 28,402 |
| 2025-11-06 | 915.00 | 925.00 | 890.00 | 907.50 | 849.82 | 4,611 |
| 2025-11-05 | 893.50 | 925.00 | 890.00 | 915.00 | 856.84 | 5,437 |
| 2025-11-04 | 915.00 | 925.00 | 885.00 | 915.00 | 856.84 | 4,541 |
| 2025-11-03 | 915.00 | 920.00 | 885.00 | 905.00 | 847.48 | 10,921 |
| 2025-10-31 | 885.00 | 920.00 | 885.00 | 912.50 | 854.50 | 14,560 |
| 2025-10-30 | 915.00 | 920.00 | 895.00 | 905.00 | 847.48 | 5,788 |
| 2025-10-29 | 900.00 | 915.00 | 895.00 | 907.50 | 849.82 | 4,879 |
| 2025-10-28 | 880.00 | 920.00 | 860.00 | 892.50 | 835.77 | 9,615 |
| 2025-10-27 | 905.00 | 920.00 | 870.00 | 890.00 | 833.43 | 22,567 |
| 2025-10-24 | 870.00 | 920.00 | 860.00 | 902.50 | 845.14 | 21,228 |
| 2025-10-23 | 920.00 | 920.00 | 861.20 | 892.50 | 835.77 | 4,708 |
| 2025-10-22 | 900.00 | 910.00 | 885.20 | 897.50 | 840.45 | 950 |
| 2025-10-21 | 900.00 | 935.00 | 880.00 | 900.00 | 842.79 | 14,819 |
← NewerPage 5 of 5 · 254 trading days
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.