Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 994.80 | 1,026.60 | 993.00 | 1,010.00 | 926.89 | 851 |
| 2025-08-13 | 995.00 | 1,037.90 | 995.00 | 1,020.00 | 936.06 | 2,980 |
| 2025-08-12 | 995.00 | 1,050.00 | 995.00 | 1,022.50 | 938.36 | 2,059 |
| 2025-08-11 | 1,050.00 | 1,054.01 | 995.00 | 1,022.50 | 938.36 | 5,879 |
| 2025-08-08 | 995.00 | 1,050.00 | 995.00 | 1,022.50 | 938.36 | 559 |
| 2025-08-07 | 1,010.00 | 1,050.00 | 995.00 | 1,010.00 | 926.89 | 2,641 |
| 2025-08-06 | 1,036.00 | 1,050.00 | 995.00 | 1,022.50 | 938.36 | 2,308 |
| 2025-08-05 | 1,060.00 | 1,060.00 | 995.00 | 1,022.50 | 938.36 | 1,415 |
| 2025-08-04 | 1,030.00 | 1,060.00 | 985.00 | 1,022.50 | 938.36 | 7,167 |
| 2025-08-01 | 985.00 | 1,045.00 | 985.00 | 1,017.50 | 933.77 | 2,951 |
| 2025-07-31 | 1,030.00 | 1,049.90 | 975.00 | 1,020.00 | 936.06 | 9,645 |
| 2025-07-30 | 985.00 | 1,040.00 | 970.00 | 970.00 | 890.18 | 3,645 |
| 2025-07-29 | 975.00 | 1,040.00 | 975.00 | 1,007.50 | 924.59 | 15,503 |
| 2025-07-28 | 940.00 | 1,040.00 | 931.75 | 1,000.00 | 917.71 | 46,108 |
| 2025-07-25 | 910.00 | 970.00 | 900.00 | 925.00 | 848.88 | 729 |
| 2025-07-24 | 915.00 | 965.00 | 915.00 | 937.50 | 860.35 | 3,304 |
| 2025-07-23 | 930.35 | 953.45 | 923.17 | 947.50 | 869.53 | 1,165 |
| 2025-07-22 | 925.00 | 961.93 | 920.00 | 960.00 | 881.00 | 6,476 |
| 2025-07-21 | 930.00 | 995.00 | 930.00 | 955.00 | 876.41 | 1,339 |
| 2025-07-18 | 995.00 | 995.00 | 962.50 | 962.50 | 883.30 | 5 |
| 2025-07-17 | 995.00 | 995.00 | 962.50 | 962.50 | 883.30 | 2 |
| 2025-07-16 | 930.00 | 995.00 | 930.00 | 962.50 | 883.30 | 205 |
| 2025-07-15 | 1,000.00 | 1,000.00 | 930.00 | 965.00 | 885.59 | 1,505 |
| 2025-07-14 | 971.40 | 1,000.00 | 935.00 | 955.00 | 876.41 | 1,603 |
| 2025-07-11 | 935.00 | 1,000.00 | 935.00 | 967.50 | 887.88 | 7,486 |
| 2025-07-10 | 980.00 | 1,000.00 | 935.00 | 990.00 | 908.53 | 4,245 |
| 2025-07-09 | 970.00 | 980.00 | 930.00 | 955.00 | 876.41 | 1,677 |
| 2025-07-08 | 955.00 | 970.00 | 930.00 | 950.00 | 871.82 | 9,664 |
| 2025-07-07 | 930.00 | 945.00 | 925.00 | 945.00 | 867.24 | 912 |
| 2025-07-04 | 946.00 | 946.00 | 942.50 | 942.50 | 864.94 | 3,205 |
| 2025-07-03 | 948.00 | 948.00 | 925.35 | 942.50 | 864.94 | 3,205 |
| 2025-07-02 | 925.35 | 942.50 | 925.35 | 942.50 | 864.94 | 675 |
| 2025-07-01 | 950.00 | 970.00 | 930.00 | 955.00 | 876.41 | 5,866 |
| 2025-06-30 | 965.00 | 970.00 | 930.00 | 950.00 | 871.82 | 4,664 |
| 2025-06-27 | 950.90 | 980.00 | 930.40 | 950.00 | 871.82 | 5,168 |
| 2025-06-26 | 929.20 | 960.00 | 929.20 | 945.00 | 867.24 | 6,358 |
| 2025-06-25 | 950.00 | 960.00 | 930.00 | 942.50 | 864.94 | 9,300 |
| 2025-06-24 | 980.00 | 980.00 | 955.00 | 955.00 | 876.41 | 14 |
| 2025-06-23 | 980.00 | 980.00 | 953.00 | 955.00 | 876.41 | 4,229 |
| 2025-06-20 | 955.00 | 968.00 | 949.00 | 955.00 | 876.41 | 2,981 |
| 2025-06-19 | 930.00 | 980.00 | 930.00 | 955.00 | 876.41 | 1,726 |
| 2025-06-18 | 980.00 | 980.00 | 945.50 | 955.00 | 876.41 | 1,951 |
| 2025-06-17 | 975.00 | 980.00 | 925.00 | 955.00 | 876.41 | 5,584 |
| 2025-06-16 | 950.00 | 980.00 | 947.50 | 952.50 | 874.12 | 1,854 |
| 2025-06-13 | 975.00 | 980.00 | 925.00 | 952.50 | 874.12 | 15,293 |
| 2025-06-12 | 975.00 | 975.00 | 925.00 | 950.00 | 871.82 | 4,884 |
| 2025-06-11 | 930.00 | 975.00 | 930.00 | 950.00 | 871.82 | 1,544 |
| 2025-06-10 | 975.00 | 975.00 | 930.00 | 947.50 | 869.53 | 1,155 |
| 2025-06-09 | 955.00 | 955.00 | 900.00 | 952.50 | 874.12 | 10,790 |
| 2025-06-06 | 900.00 | 945.00 | 900.00 | 935.00 | 858.06 | 5,150 |
| 2025-06-05 | 915.00 | 945.00 | 915.00 | 922.50 | 846.59 | 10,466 |
| 2025-06-04 | 945.00 | 945.00 | 918.66 | 930.00 | 853.47 | 2,720 |
| 2025-06-03 | 940.00 | 945.00 | 930.00 | 930.00 | 853.47 | 1,112 |
| 2025-06-02 | 942.00 | 945.00 | 915.00 | 930.00 | 853.47 | 8,093 |
| 2025-05-30 | 945.00 | 945.00 | 920.00 | 930.00 | 853.47 | 77,754 |
| 2025-05-29 | 935.00 | 990.00 | 935.00 | 937.50 | 860.35 | 5,532 |
| 2025-05-28 | 990.00 | 990.00 | 939.00 | 962.50 | 883.30 | 733 |
| 2025-05-27 | 960.00 | 965.00 | 934.20 | 957.50 | 878.71 | 4,206 |
| 2025-05-23 | 930.00 | 970.00 | 930.00 | 945.00 | 867.24 | 593 |
| 2025-05-22 | 935.00 | 970.00 | 930.00 | 947.50 | 869.53 | 475 |
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.