Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 950.00 | 950.00 | 925.00 | 925.00 | 822.48 | 864 |
| 2024-11-25 | 880.00 | 888.00 | 865.00 | 880.00 | 782.47 | 230,209 |
| 2024-11-22 | 855.00 | 902.50 | 855.00 | 902.50 | 802.48 | 2,200 |
| 2024-11-21 | 895.00 | 915.00 | 865.00 | 902.50 | 802.48 | 240 |
| 2024-11-20 | 889.00 | 920.00 | 860.00 | 887.50 | 789.14 | 2,627 |
| 2024-11-19 | 870.00 | 887.50 | 870.00 | 887.50 | 789.14 | 173 |
| 2024-11-18 | 930.00 | 940.00 | 887.50 | 887.50 | 789.14 | 6 |
| 2024-11-15 | 910.00 | 910.00 | 887.50 | 887.50 | 789.14 | 14 |
| 2024-11-14 | 910.00 | 910.00 | 875.00 | 887.50 | 789.14 | 6,810 |
| 2024-11-13 | 885.00 | 907.50 | 870.88 | 907.50 | 806.92 | 1,814 |
| 2024-11-12 | 920.00 | 924.84 | 902.50 | 902.50 | 802.48 | 4,327 |
| 2024-11-11 | 940.00 | 940.00 | 920.05 | 922.50 | 820.26 | 646 |
| 2024-11-08 | 920.10 | 922.50 | 920.10 | 922.50 | 820.26 | 958 |
| 2024-11-07 | 920.00 | 940.00 | 920.00 | 922.50 | 820.26 | 9 |
| 2024-11-06 | 930.00 | 930.00 | 910.00 | 922.50 | 820.26 | 972 |
| 2024-11-05 | 919.75 | 919.75 | 905.00 | 917.50 | 815.81 | 37 |
| 2024-11-04 | 917.00 | 917.00 | 915.00 | 915.00 | 813.59 | 893 |
| 2024-11-01 | 890.00 | 930.00 | 875.36 | 907.50 | 806.92 | 7,274 |
| 2024-10-31 | 910.00 | 925.00 | 890.00 | 912.50 | 811.37 | 2,551 |
| 2024-10-30 | 927.37 | 932.50 | 905.00 | 932.50 | 829.15 | 2,611 |
| 2024-10-29 | 960.00 | 960.00 | 895.00 | 907.50 | 806.92 | 1,980 |
| 2024-10-28 | 900.00 | 930.00 | 870.00 | 897.50 | 798.03 | 7,150 |
| 2024-10-25 | 930.00 | 930.00 | 915.00 | 922.50 | 820.26 | 163 |
| 2024-10-24 | 915.00 | 926.70 | 915.00 | 920.00 | 818.04 | 2,669 |
| 2024-10-23 | 930.00 | 930.00 | 915.00 | 920.00 | 818.04 | 7,960 |
| 2024-10-22 | 934.00 | 934.00 | 900.45 | 915.00 | 813.59 | 470 |
| 2024-10-21 | 890.60 | 949.40 | 890.00 | 922.50 | 820.26 | 1,594 |
| 2024-10-18 | 940.00 | 940.00 | 900.00 | 922.50 | 820.26 | 1,968 |
| 2024-10-17 | 949.75 | 949.75 | 935.00 | 945.00 | 840.27 | 1,313 |
| 2024-10-16 | 890.55 | 935.00 | 890.55 | 935.00 | 831.37 | 95 |
| 2024-10-15 | 925.00 | 940.00 | 925.00 | 925.00 | 822.48 | 8,249 |
| 2024-10-14 | 905.00 | 937.50 | 905.00 | 937.50 | 833.60 | 688 |
| 2024-10-11 | 933.00 | 938.00 | 925.00 | 925.00 | 822.48 | 266 |
| 2024-10-10 | 925.00 | 933.00 | 890.00 | 920.00 | 818.04 | 7,136 |
| 2024-10-09 | 951.00 | 955.00 | 922.50 | 922.50 | 820.26 | 106 |
| 2024-10-08 | 950.20 | 950.20 | 927.50 | 927.50 | 824.70 | 12 |
| 2024-10-07 | 955.45 | 955.45 | 895.00 | 927.50 | 824.70 | 1,644 |
| 2024-10-04 | 925.00 | 925.00 | 925.00 | 925.00 | 822.48 | 0 |
| 2024-10-03 | 935.00 | 935.00 | 935.00 | 935.00 | 831.37 | 0 |
| 2024-10-02 | 932.50 | 932.50 | 932.50 | 932.50 | 829.15 | 0 |
| 2024-10-01 | 937.50 | 937.50 | 937.50 | 937.50 | 833.60 | 0 |
| 2024-09-30 | 960.00 | 960.00 | 932.50 | 932.50 | 829.15 | 16,190 |
| 2024-09-27 | 959.35 | 959.35 | 916.45 | 940.00 | 835.82 | 1,492 |
| 2024-09-26 | 960.00 | 960.00 | 942.50 | 942.50 | 838.04 | 2,000 |
| 2024-09-25 | 951.40 | 960.00 | 931.00 | 940.00 | 835.82 | 11,755 |
| 2024-09-24 | 940.00 | 942.50 | 916.45 | 942.50 | 838.04 | 374 |
| 2024-09-23 | 935.00 | 935.00 | 913.15 | 930.00 | 826.93 | 473 |
| 2024-09-20 | 949.55 | 951.85 | 895.00 | 927.50 | 824.70 | 1,678 |
| 2024-09-19 | 944.65 | 944.65 | 927.50 | 927.50 | 824.70 | 11 |
| 2024-09-18 | 922.50 | 922.50 | 922.50 | 922.50 | 820.26 | 0 |
| 2024-09-17 | 940.00 | 955.00 | 940.00 | 955.00 | 849.16 | 9,401 |
| 2024-09-16 | 940.15 | 945.00 | 920.00 | 920.00 | 818.04 | 82 |
| 2024-09-13 | 948.00 | 948.00 | 901.80 | 930.00 | 826.93 | 1,510 |
| 2024-09-12 | 925.00 | 970.00 | 920.00 | 945.00 | 840.27 | 1,531 |
| 2024-09-11 | 960.80 | 960.80 | 891.88 | 930.00 | 826.93 | 1,518 |
| 2024-09-10 | 965.00 | 965.00 | 940.00 | 940.00 | 835.82 | 302 |
| 2024-09-09 | 944.25 | 944.25 | 935.00 | 935.00 | 831.37 | 150 |
| 2024-09-06 | 935.00 | 935.00 | 935.00 | 935.00 | 831.37 | 0 |
| 2024-09-05 | 948.50 | 948.50 | 927.50 | 927.50 | 824.70 | 431 |
| 2024-09-04 | 910.00 | 942.90 | 910.00 | 927.50 | 824.70 | 300 |
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.