Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 860.00 | 875.00 | 859.80 | 860.00 | 683.17 | 4,534 |
| 2023-01-04 | 850.00 | 850.00 | 850.00 | 850.00 | 675.23 | 0 |
| 2023-01-03 | 850.50 | 850.50 | 850.00 | 850.00 | 675.23 | 1,942 |
| 2022-12-30 | 850.00 | 850.00 | 850.00 | 850.00 | 675.23 | 0 |
| 2022-12-29 | 859.25 | 859.25 | 855.00 | 855.00 | 679.20 | 1,175 |
| 2022-12-28 | 852.50 | 852.50 | 852.50 | 852.50 | 677.21 | 0 |
| 2022-12-23 | 857.50 | 857.50 | 857.50 | 857.50 | 681.19 | 0 |
| 2022-12-22 | 878.80 | 878.80 | 857.50 | 857.50 | 681.19 | 11 |
| 2022-12-21 | 875.00 | 875.00 | 857.50 | 857.50 | 681.19 | 1,400 |
| 2022-12-20 | 857.50 | 857.50 | 857.50 | 857.50 | 681.19 | 0 |
| 2022-12-19 | 860.00 | 860.00 | 860.00 | 860.00 | 683.17 | 0 |
| 2022-12-16 | 850.00 | 862.50 | 840.00 | 862.50 | 685.16 | 1,915 |
| 2022-12-15 | 845.00 | 899.00 | 845.00 | 870.00 | 691.12 | 793 |
| 2022-12-14 | 846.00 | 899.40 | 846.00 | 875.00 | 695.09 | 1,766 |
| 2022-12-13 | 840.00 | 875.00 | 835.00 | 875.00 | 695.09 | 4,292 |
| 2022-12-12 | 835.00 | 835.00 | 820.00 | 820.00 | 651.40 | 716 |
| 2022-12-09 | 835.00 | 835.00 | 801.00 | 820.00 | 651.40 | 1,196 |
| 2022-12-08 | 820.00 | 820.00 | 820.00 | 820.00 | 651.40 | 0 |
| 2022-12-07 | 804.00 | 820.00 | 804.00 | 820.00 | 651.40 | 1,000 |
| 2022-12-06 | 804.00 | 820.00 | 804.00 | 820.00 | 651.40 | 1,105 |
| 2022-12-05 | 840.00 | 840.00 | 801.00 | 820.00 | 651.40 | 14,461 |
| 2022-12-02 | 820.00 | 820.00 | 820.00 | 820.00 | 651.40 | 0 |
| 2022-12-01 | 853.37 | 853.37 | 830.00 | 830.00 | 659.34 | 2,130 |
| 2022-11-30 | 820.00 | 830.00 | 820.00 | 830.00 | 659.34 | 5,800 |
| 2022-11-29 | 835.00 | 835.00 | 830.00 | 830.00 | 659.34 | 1,989 |
| 2022-11-28 | 825.00 | 825.00 | 810.30 | 825.00 | 655.37 | 608 |
| 2022-11-25 | 820.00 | 820.00 | 820.00 | 820.00 | 651.40 | 0 |
| 2022-11-24 | 825.00 | 835.00 | 816.92 | 820.00 | 651.40 | 3,166 |
| 2022-11-23 | 827.40 | 832.50 | 827.40 | 832.50 | 661.33 | 351 |
| 2022-11-22 | 825.00 | 835.00 | 825.00 | 832.50 | 661.33 | 411 |
| 2022-11-21 | 835.00 | 835.00 | 832.50 | 832.50 | 661.33 | 499 |
| 2022-11-18 | 830.00 | 890.00 | 820.00 | 832.50 | 661.33 | 2,737 |
| 2022-11-17 | 875.00 | 875.00 | 860.00 | 860.00 | 683.17 | 93 |
| 2022-11-16 | 860.00 | 860.00 | 860.00 | 860.00 | 683.17 | 0 |
| 2022-11-15 | 841.00 | 885.00 | 831.37 | 860.00 | 683.17 | 4,266 |
| 2022-11-14 | 841.00 | 860.00 | 841.00 | 860.00 | 683.17 | 234 |
| 2022-11-11 | 860.00 | 860.00 | 860.00 | 860.00 | 683.17 | 0 |
| 2022-11-10 | 890.00 | 890.00 | 830.00 | 860.00 | 683.17 | 3,242 |
| 2022-11-09 | 837.20 | 885.00 | 837.20 | 860.00 | 683.17 | 1,083 |
| 2022-11-08 | 890.00 | 890.00 | 860.00 | 860.00 | 683.17 | 1 |
| 2022-11-07 | 890.00 | 890.00 | 860.00 | 860.00 | 683.17 | 245 |
| 2022-11-04 | 884.00 | 884.00 | 837.00 | 860.00 | 683.17 | 1,256 |
| 2022-11-03 | 875.00 | 875.00 | 860.00 | 860.00 | 683.17 | 579 |
| 2022-11-02 | 876.80 | 876.80 | 836.00 | 860.00 | 683.17 | 656 |
| 2022-11-01 | 840.50 | 860.00 | 837.00 | 860.00 | 683.17 | 1,196 |
| 2022-10-31 | 862.50 | 862.50 | 862.50 | 862.50 | 685.16 | 0 |
| 2022-10-28 | 862.50 | 862.50 | 862.50 | 862.50 | 685.16 | 0 |
| 2022-10-27 | 835.00 | 877.90 | 835.00 | 862.50 | 685.16 | 689 |
| 2022-10-26 | 862.50 | 862.50 | 862.50 | 862.50 | 685.16 | 0 |
| 2022-10-25 | 877.90 | 877.90 | 862.50 | 862.50 | 685.16 | 170 |
| 2022-10-24 | 840.50 | 862.50 | 840.50 | 862.50 | 685.16 | 750 |
| 2022-10-21 | 850.00 | 862.50 | 841.05 | 862.50 | 685.16 | 708 |
| 2022-10-20 | 860.00 | 894.40 | 855.00 | 862.50 | 685.16 | 4,475 |
| 2022-10-19 | 850.00 | 859.00 | 835.00 | 835.00 | 663.31 | 986 |
| 2022-10-18 | 809.00 | 849.00 | 809.00 | 825.00 | 655.37 | 965 |
| 2022-10-17 | 847.40 | 850.00 | 809.00 | 830.00 | 659.34 | 520 |
| 2022-10-14 | 835.50 | 858.42 | 805.50 | 825.00 | 655.37 | 3,780 |
| 2022-10-13 | 820.00 | 825.00 | 820.00 | 825.00 | 655.37 | 50,676 |
| 2022-10-12 | 827.60 | 848.40 | 827.60 | 840.00 | 667.28 | 813 |
| 2022-10-11 | 850.00 | 850.00 | 820.00 | 840.00 | 667.28 | 2,108 |
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.