Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 928.80 | 929.40 | 880.29 | 900.00 | 800.25 | 1,364 |
| 2025-02-20 | 915.00 | 930.00 | 866.00 | 912.50 | 811.37 | 5,350 |
| 2025-02-19 | 910.00 | 955.65 | 870.00 | 902.50 | 802.48 | 16,606 |
| 2025-02-18 | 923.20 | 961.00 | 910.00 | 940.00 | 835.82 | 436 |
| 2025-02-17 | 964.60 | 964.60 | 916.00 | 940.00 | 835.82 | 1,830 |
| 2025-02-14 | 930.00 | 930.00 | 917.50 | 917.50 | 815.81 | 2 |
| 2025-02-13 | 934.70 | 934.70 | 917.50 | 917.50 | 815.81 | 106 |
| 2025-02-12 | 950.00 | 979.75 | 905.00 | 917.50 | 815.81 | 9,122 |
| 2025-02-11 | 955.40 | 962.50 | 955.40 | 962.50 | 855.83 | 880 |
| 2025-02-10 | 970.00 | 979.75 | 955.32 | 962.50 | 855.83 | 1,295 |
| 2025-02-07 | 965.00 | 975.00 | 960.00 | 960.00 | 853.60 | 3,175 |
| 2025-02-06 | 980.00 | 980.00 | 949.40 | 955.00 | 849.16 | 1,179 |
| 2025-02-05 | 980.00 | 1,010.00 | 960.00 | 972.50 | 864.72 | 780 |
| 2025-02-04 | 905.00 | 1,030.00 | 905.00 | 1,000.00 | 889.17 | 35,687 |
| 2025-02-03 | 932.50 | 932.50 | 932.50 | 932.50 | 829.15 | 0 |
| 2025-01-31 | 930.00 | 938.80 | 905.00 | 932.50 | 829.15 | 11,717 |
| 2025-01-30 | 896.00 | 905.00 | 896.00 | 905.00 | 804.70 | 500 |
| 2025-01-29 | 895.00 | 895.00 | 895.00 | 895.00 | 795.81 | 6,579 |
| 2025-01-28 | 860.00 | 890.00 | 835.00 | 875.00 | 778.02 | 10,077 |
| 2025-01-27 | 860.00 | 860.00 | 860.00 | 860.00 | 764.69 | 0 |
| 2025-01-24 | 835.00 | 870.00 | 835.00 | 870.00 | 773.58 | 503 |
| 2025-01-23 | 861.00 | 870.00 | 861.00 | 870.00 | 773.58 | 2,855 |
| 2025-01-22 | 883.50 | 885.00 | 857.80 | 865.00 | 769.13 | 439 |
| 2025-01-21 | 875.00 | 885.00 | 860.00 | 860.00 | 764.69 | 2,509 |
| 2025-01-20 | 869.40 | 874.60 | 837.00 | 862.50 | 766.91 | 2,832 |
| 2025-01-17 | 862.00 | 867.30 | 857.50 | 857.50 | 762.46 | 5,713 |
| 2025-01-16 | 860.00 | 862.20 | 830.00 | 860.00 | 764.69 | 2,620 |
| 2025-01-15 | 835.00 | 880.00 | 830.00 | 867.50 | 771.35 | 10,979 |
| 2025-01-14 | 850.00 | 905.00 | 845.00 | 870.00 | 773.58 | 2,143 |
| 2025-01-13 | 880.00 | 880.00 | 850.00 | 855.00 | 760.24 | 3,812 |
| 2025-01-10 | 910.00 | 925.00 | 858.54 | 880.00 | 782.47 | 1,935 |
| 2025-01-09 | 865.00 | 898.00 | 865.00 | 895.00 | 795.81 | 824 |
| 2025-01-08 | 895.00 | 895.00 | 895.00 | 895.00 | 795.81 | 0 |
| 2025-01-07 | 895.00 | 895.00 | 895.00 | 895.00 | 795.81 | 0 |
| 2025-01-06 | 900.00 | 900.00 | 895.00 | 895.00 | 795.81 | 5,322 |
| 2025-01-03 | 895.00 | 895.00 | 895.00 | 895.00 | 795.81 | 0 |
| 2025-01-02 | 910.00 | 910.00 | 893.80 | 895.00 | 795.81 | 1,217 |
| 2024-12-31 | 884.20 | 885.00 | 884.20 | 885.00 | 786.91 | 89 |
| 2024-12-30 | 925.00 | 925.00 | 890.00 | 890.00 | 791.36 | 3 |
| 2024-12-27 | 900.00 | 900.00 | 900.00 | 900.00 | 800.25 | 0 |
| 2024-12-24 | 907.50 | 907.50 | 907.50 | 907.50 | 806.92 | 0 |
| 2024-12-23 | 895.00 | 907.50 | 890.00 | 907.50 | 806.92 | 1,037 |
| 2024-12-20 | 875.00 | 890.15 | 875.00 | 875.00 | 778.02 | 277 |
| 2024-12-19 | 875.00 | 887.50 | 870.00 | 887.50 | 789.14 | 5,085 |
| 2024-12-18 | 893.45 | 893.45 | 885.00 | 890.00 | 791.36 | 4,053 |
| 2024-12-17 | 890.00 | 890.00 | 880.10 | 890.00 | 791.36 | 551 |
| 2024-12-16 | 875.00 | 905.00 | 875.00 | 890.00 | 791.36 | 836 |
| 2024-12-13 | 875.00 | 910.00 | 870.00 | 887.50 | 789.14 | 3,522 |
| 2024-12-12 | 905.00 | 910.00 | 886.00 | 902.50 | 802.48 | 1,239 |
| 2024-12-11 | 920.00 | 920.00 | 885.00 | 892.50 | 793.58 | 132 |
| 2024-12-10 | 910.00 | 925.00 | 875.00 | 900.00 | 800.25 | 1,280 |
| 2024-12-09 | 940.00 | 940.00 | 927.50 | 927.50 | 824.70 | 119 |
| 2024-12-06 | 922.50 | 922.50 | 922.50 | 922.50 | 820.26 | 0 |
| 2024-12-05 | 928.20 | 928.20 | 922.50 | 922.50 | 820.26 | 1,000 |
| 2024-12-04 | 928.80 | 928.80 | 927.50 | 927.50 | 824.70 | 1,000 |
| 2024-12-03 | 910.00 | 917.50 | 909.25 | 917.50 | 815.81 | 6,367 |
| 2024-12-02 | 915.00 | 950.00 | 910.00 | 920.00 | 818.04 | 1,084 |
| 2024-11-29 | 930.00 | 930.00 | 930.00 | 930.00 | 826.93 | 0 |
| 2024-11-28 | 938.80 | 938.80 | 930.00 | 930.00 | 826.93 | 205 |
| 2024-11-27 | 939.65 | 939.65 | 905.00 | 927.50 | 824.70 | 120 |
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.