Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 925.00 | 945.00 | 920.00 | 945.00 | 867.24 | 155 |
| 2025-05-20 | 915.00 | 927.50 | 915.00 | 927.50 | 851.18 | 2,475 |
| 2025-05-19 | 920.00 | 940.00 | 915.20 | 927.50 | 851.18 | 3,166 |
| 2025-05-16 | 935.00 | 935.00 | 892.10 | 925.00 | 848.88 | 1,396 |
| 2025-05-15 | 940.00 | 940.00 | 880.00 | 907.50 | 832.82 | 324 |
| 2025-05-14 | 915.75 | 935.00 | 907.50 | 907.50 | 832.82 | 273 |
| 2025-05-13 | 900.00 | 935.00 | 899.90 | 907.50 | 832.82 | 713 |
| 2025-05-12 | 935.00 | 935.00 | 890.00 | 912.50 | 837.41 | 2,285 |
| 2025-05-09 | 890.00 | 935.00 | 890.00 | 912.50 | 837.41 | 2,149 |
| 2025-05-08 | 875.00 | 926.75 | 875.00 | 875.00 | 803.00 | 1,002 |
| 2025-05-07 | 915.00 | 940.00 | 880.00 | 907.50 | 832.82 | 7,312 |
| 2025-05-06 | 925.00 | 940.00 | 910.00 | 920.00 | 844.29 | 3,826 |
| 2025-05-02 | 930.00 | 935.00 | 913.75 | 927.50 | 851.18 | 1,506 |
| 2025-05-01 | 923.00 | 940.00 | 922.50 | 922.50 | 846.59 | 692 |
| 2025-04-30 | 925.00 | 940.00 | 910.00 | 922.50 | 846.59 | 6,113 |
| 2025-04-29 | 923.00 | 935.00 | 923.00 | 927.50 | 851.18 | 4 |
| 2025-04-28 | 910.00 | 935.00 | 869.20 | 897.50 | 823.64 | 2,609 |
| 2025-04-25 | 925.00 | 925.00 | 885.00 | 900.00 | 825.94 | 391 |
| 2025-04-24 | 935.00 | 935.00 | 885.00 | 910.00 | 835.12 | 13 |
| 2025-04-23 | 900.00 | 940.00 | 885.00 | 910.00 | 835.12 | 6,175 |
| 2025-04-22 | 905.00 | 940.00 | 905.00 | 917.50 | 842.00 | 2,072 |
| 2025-04-17 | 905.00 | 944.00 | 905.00 | 915.00 | 839.70 | 1,042 |
| 2025-04-16 | 950.00 | 982.60 | 926.60 | 932.50 | 829.15 | 10,513 |
| 2025-04-15 | 970.00 | 970.00 | 925.00 | 947.50 | 842.49 | 2,951 |
| 2025-04-14 | 1,000.00 | 1,000.00 | 952.50 | 952.50 | 846.93 | 3,550 |
| 2025-04-11 | 980.00 | 1,000.00 | 952.50 | 952.50 | 846.93 | 2,122 |
| 2025-04-10 | 930.00 | 970.00 | 930.00 | 952.50 | 846.93 | 6,962 |
| 2025-04-09 | 885.00 | 900.00 | 885.00 | 892.50 | 793.58 | 736 |
| 2025-04-08 | 880.00 | 948.50 | 877.25 | 937.50 | 833.60 | 5,391 |
| 2025-04-07 | 850.00 | 870.00 | 837.50 | 837.50 | 744.68 | 5,174 |
| 2025-04-04 | 845.00 | 900.00 | 835.00 | 855.00 | 760.24 | 3,659 |
| 2025-04-03 | 880.00 | 905.00 | 850.00 | 882.50 | 784.69 | 9,305 |
| 2025-04-02 | 875.00 | 900.00 | 875.00 | 900.00 | 800.25 | 6,065 |
| 2025-04-01 | 867.30 | 878.51 | 863.45 | 867.50 | 771.35 | 13,108 |
| 2025-03-31 | 875.00 | 915.00 | 830.00 | 862.50 | 766.91 | 18,067 |
| 2025-03-28 | 895.00 | 908.40 | 865.00 | 895.00 | 795.81 | 3,430 |
| 2025-03-27 | 898.60 | 915.00 | 884.49 | 905.00 | 804.70 | 6,295 |
| 2025-03-26 | 895.00 | 950.00 | 895.00 | 915.00 | 813.59 | 2,694 |
| 2025-03-25 | 895.45 | 922.50 | 895.15 | 922.50 | 820.26 | 8,664 |
| 2025-03-24 | 922.30 | 922.30 | 895.00 | 917.50 | 815.81 | 829 |
| 2025-03-21 | 890.00 | 920.00 | 890.00 | 912.50 | 811.37 | 813 |
| 2025-03-20 | 885.00 | 910.00 | 860.00 | 900.00 | 800.25 | 3,435 |
| 2025-03-19 | 868.00 | 897.50 | 868.00 | 897.50 | 798.03 | 1,589 |
| 2025-03-18 | 904.00 | 904.00 | 868.00 | 880.00 | 782.47 | 2,571 |
| 2025-03-17 | 865.00 | 910.00 | 865.00 | 885.00 | 786.91 | 93,450 |
| 2025-03-14 | 905.00 | 905.00 | 885.00 | 885.00 | 786.91 | 50 |
| 2025-03-13 | 905.00 | 905.00 | 865.00 | 885.00 | 786.91 | 714 |
| 2025-03-12 | 885.00 | 885.00 | 885.00 | 885.00 | 786.91 | 0 |
| 2025-03-11 | 865.00 | 872.00 | 865.00 | 865.00 | 769.13 | 1,290 |
| 2025-03-10 | 873.95 | 910.00 | 873.95 | 900.00 | 800.25 | 893 |
| 2025-03-07 | 885.00 | 885.00 | 885.00 | 885.00 | 786.91 | 0 |
| 2025-03-06 | 873.40 | 885.00 | 873.40 | 885.00 | 786.91 | 27 |
| 2025-03-05 | 885.00 | 885.00 | 885.00 | 885.00 | 786.91 | 0 |
| 2025-03-04 | 905.00 | 905.00 | 865.80 | 885.00 | 786.91 | 12,234 |
| 2025-03-03 | 885.00 | 885.00 | 885.00 | 885.00 | 786.91 | 0 |
| 2025-02-28 | 905.00 | 905.00 | 885.00 | 885.00 | 786.91 | 656 |
| 2025-02-27 | 875.00 | 885.00 | 869.00 | 885.00 | 786.91 | 1,325 |
| 2025-02-26 | 865.00 | 896.20 | 864.85 | 885.00 | 786.91 | 1,801 |
| 2025-02-25 | 860.00 | 909.70 | 860.00 | 885.00 | 786.91 | 3,204 |
| 2025-02-24 | 921.00 | 921.00 | 895.00 | 895.00 | 795.81 | 2,560 |
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.