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 |
| 2025-10-20 | 890.00 | 920.00 | 880.00 | 900.00 | 842.79 | 3,849 |
| 2025-10-17 | 890.00 | 925.00 | 880.00 | 900.00 | 842.79 | 4,830 |
| 2025-10-16 | 920.80 | 925.00 | 890.00 | 907.50 | 849.82 | 3,832 |
| 2025-10-15 | 890.00 | 925.00 | 890.00 | 902.50 | 845.14 | 2,970 |
| 2025-10-14 | 900.00 | 920.00 | 890.00 | 895.00 | 838.11 | 2,220 |
| 2025-10-13 | 900.00 | 930.00 | 890.00 | 895.00 | 838.11 | 4,544 |
| 2025-10-10 | 915.00 | 940.00 | 890.00 | 900.00 | 842.79 | 2,974 |
| 2025-10-09 | 900.00 | 955.00 | 895.00 | 895.00 | 838.11 | 4,693 |
| 2025-10-08 | 900.00 | 950.00 | 895.00 | 897.50 | 840.45 | 2,925 |
| 2025-10-07 | 900.00 | 955.00 | 899.20 | 915.00 | 856.84 | 3,997 |
| 2025-10-06 | 900.00 | 960.00 | 895.00 | 915.00 | 856.84 | 5,132 |
| 2025-10-03 | 910.00 | 939.00 | 898.60 | 930.00 | 870.89 | 4,974 |
| 2025-10-02 | 925.00 | 925.00 | 895.00 | 912.50 | 854.50 | 5,354 |
| 2025-10-01 | 925.00 | 925.00 | 895.00 | 907.50 | 849.82 | 3,612 |
| 2025-09-30 | 910.00 | 960.00 | 910.00 | 917.50 | 859.18 | 2,962 |
| 2025-09-29 | 980.00 | 985.00 | 925.64 | 930.00 | 870.89 | 3,747 |
| 2025-09-26 | 980.00 | 980.00 | 915.00 | 962.50 | 901.32 | 920 |
| 2025-09-25 | 945.00 | 970.00 | 945.00 | 950.00 | 889.62 | 553 |
| 2025-09-24 | 930.00 | 985.00 | 910.00 | 945.00 | 884.93 | 1,906 |
| 2025-09-23 | 910.00 | 985.00 | 910.00 | 962.50 | 901.32 | 8,867 |
| 2025-09-22 | 950.00 | 1,000.00 | 923.75 | 925.00 | 866.21 | 6,359 |
| 2025-09-19 | 970.00 | 1,000.00 | 950.00 | 960.00 | 898.98 | 2,669 |
| 2025-09-18 | 975.00 | 1,000.00 | 950.00 | 982.50 | 920.05 | 1,801 |
| 2025-09-17 | 965.00 | 1,020.00 | 955.00 | 962.50 | 901.32 | 7,957 |
| 2025-09-16 | 1,000.00 | 1,080.00 | 950.70 | 985.00 | 922.39 | 1,820 |
| 2025-09-15 | 1,010.00 | 1,070.00 | 1,000.00 | 1,035.00 | 969.21 | 4,625 |
| 2025-09-12 | 1,010.00 | 1,080.00 | 1,000.80 | 1,020.00 | 955.17 | 3,159 |
| 2025-09-11 | 1,010.00 | 1,070.00 | 1,000.00 | 1,040.00 | 973.90 | 9,117 |
| 2025-09-10 | 1,010.00 | 1,070.00 | 1,000.00 | 1,040.00 | 973.90 | 1,442 |
| 2025-09-09 | 1,070.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,001.99 | 738 |
| 2025-09-08 | 1,070.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,001.99 | 1,583 |
| 2025-09-05 | 1,070.00 | 1,070.00 | 1,010.00 | 1,070.00 | 1,001.99 | 416 |
| 2025-09-04 | 1,060.00 | 1,070.00 | 1,010.00 | 1,060.00 | 992.62 | 1,450 |
| 2025-09-03 | 1,020.00 | 1,070.00 | 1,020.00 | 1,055.00 | 987.94 | 390 |
| 2025-09-02 | 1,040.00 | 1,100.00 | 1,040.00 | 1,050.00 | 983.26 | 5,547 |
| 2025-09-01 | 1,100.00 | 1,100.00 | 1,040.00 | 1,065.00 | 997.31 | 6,772 |
| 2025-08-29 | 1,070.00 | 1,100.00 | 1,050.00 | 1,065.00 | 997.31 | 3,765 |
| 2025-08-28 | 1,100.00 | 1,100.00 | 1,037.70 | 1,100.00 | 1,030.08 | 6,103 |
| 2025-08-27 | 1,100.00 | 1,104.38 | 1,050.00 | 1,100.00 | 1,009.48 | 7,258 |
| 2025-08-26 | 1,050.00 | 1,130.00 | 985.00 | 1,065.00 | 977.36 | 10,320 |
| 2025-08-22 | 1,050.00 | 1,050.00 | 985.00 | 1,012.50 | 929.18 | 2,266 |
| 2025-08-21 | 1,050.00 | 1,050.00 | 990.00 | 1,015.00 | 931.47 | 7,161 |
| 2025-08-20 | 980.00 | 1,030.00 | 980.00 | 1,005.00 | 922.30 | 6,542 |
| 2025-08-19 | 1,000.00 | 1,050.00 | 999.30 | 1,000.00 | 917.71 | 3,699 |
| 2025-08-18 | 1,040.00 | 1,050.00 | 1,010.00 | 1,015.00 | 931.47 | 8,372 |
| 2025-08-15 | 1,040.00 | 1,050.00 | 985.00 | 1,010.00 | 926.89 | 1,643 |
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.