Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 810.00 | 849.00 | 810.00 | 825.00 | 655.37 | 1,022 |
| 2022-10-07 | 835.00 | 845.00 | 817.00 | 830.00 | 659.34 | 3,870 |
| 2022-10-06 | 810.00 | 810.00 | 792.50 | 792.50 | 629.55 | 9,877 |
| 2022-10-05 | 780.00 | 829.70 | 780.00 | 800.00 | 635.51 | 2,406 |
| 2022-10-04 | 769.00 | 770.00 | 745.00 | 745.00 | 591.82 | 319 |
| 2022-10-03 | 720.00 | 745.00 | 716.00 | 745.00 | 591.82 | 2,101 |
| 2022-09-30 | 670.00 | 710.00 | 670.00 | 710.00 | 564.01 | 15,075 |
| 2022-09-29 | 730.00 | 730.00 | 625.00 | 645.00 | 512.38 | 8,207 |
| 2022-09-28 | 765.00 | 812.75 | 740.00 | 752.50 | 597.78 | 6,849 |
| 2022-09-27 | 810.00 | 810.00 | 785.00 | 785.00 | 623.59 | 1,210 |
| 2022-09-26 | 800.00 | 808.43 | 790.00 | 795.00 | 631.54 | 5,666 |
| 2022-09-23 | 829.00 | 829.00 | 800.21 | 807.50 | 641.47 | 153 |
| 2022-09-22 | 815.00 | 815.00 | 815.00 | 815.00 | 647.42 | 0 |
| 2022-09-21 | 839.00 | 839.00 | 835.00 | 835.00 | 663.31 | 100 |
| 2022-09-20 | 830.00 | 830.00 | 830.00 | 830.00 | 659.34 | 0 |
| 2022-09-16 | 840.00 | 840.00 | 825.00 | 825.00 | 655.37 | 92 |
| 2022-09-15 | 839.00 | 839.00 | 832.50 | 832.50 | 661.33 | 100 |
| 2022-09-14 | 800.00 | 832.50 | 800.00 | 832.50 | 661.33 | 1,745 |
| 2022-09-13 | 859.00 | 859.00 | 850.00 | 850.00 | 675.23 | 450 |
| 2022-09-12 | 855.00 | 855.00 | 845.00 | 845.00 | 671.26 | 455 |
| 2022-09-09 | 795.00 | 849.00 | 795.00 | 847.50 | 673.24 | 1,985 |
| 2022-09-08 | 815.00 | 815.00 | 815.00 | 815.00 | 647.42 | 0 |
| 2022-09-07 | 792.95 | 820.00 | 792.95 | 820.00 | 651.40 | 2,000 |
| 2022-09-06 | 820.00 | 822.50 | 800.00 | 822.50 | 653.38 | 1,244 |
| 2022-09-05 | 820.00 | 820.00 | 800.00 | 810.00 | 643.45 | 800 |
| 2022-09-02 | 850.00 | 875.00 | 820.00 | 842.50 | 669.27 | 8,749 |
| 2022-09-01 | 850.00 | 875.00 | 850.00 | 875.00 | 695.09 | 555 |
| 2022-08-31 | 855.03 | 877.50 | 855.03 | 877.50 | 697.07 | 150 |
| 2022-08-30 | 860.00 | 900.00 | 860.00 | 877.50 | 697.07 | 301 |
| 2022-08-26 | 872.00 | 872.00 | 865.00 | 865.00 | 687.14 | 610 |
| 2022-08-25 | 877.50 | 877.50 | 877.50 | 877.50 | 697.07 | 0 |
| 2022-08-24 | 865.00 | 885.00 | 865.00 | 877.50 | 683.57 | 5,489 |
| 2022-08-23 | 871.00 | 895.00 | 870.00 | 895.00 | 697.20 | 21,717 |
| 2022-08-22 | 922.00 | 922.00 | 882.50 | 882.50 | 687.46 | 30 |
| 2022-08-19 | 871.65 | 882.50 | 871.65 | 882.50 | 687.46 | 470 |
| 2022-08-18 | 900.00 | 900.00 | 882.50 | 882.50 | 687.46 | 203 |
| 2022-08-17 | 881.00 | 882.50 | 881.00 | 882.50 | 687.46 | 1,250 |
| 2022-08-16 | 900.00 | 907.98 | 882.50 | 882.50 | 687.46 | 1,488 |
| 2022-08-15 | 877.00 | 923.00 | 877.00 | 882.50 | 687.46 | 2,341 |
| 2022-08-12 | 923.83 | 923.83 | 895.00 | 895.00 | 697.20 | 108 |
| 2022-08-11 | 875.80 | 924.37 | 875.80 | 882.50 | 687.46 | 1,059 |
| 2022-08-10 | 900.00 | 905.00 | 882.50 | 882.50 | 687.46 | 2,671 |
| 2022-08-09 | 925.00 | 925.00 | 915.00 | 915.00 | 712.78 | 721 |
| 2022-08-08 | 900.00 | 900.00 | 882.50 | 882.50 | 687.46 | 1,503 |
| 2022-08-05 | 900.00 | 907.50 | 891.00 | 907.50 | 706.94 | 1,635 |
| 2022-08-04 | 895.00 | 895.00 | 895.00 | 895.00 | 697.20 | 0 |
| 2022-08-03 | 870.00 | 955.00 | 870.00 | 895.00 | 697.20 | 10,020 |
| 2022-08-02 | 875.00 | 900.00 | 875.00 | 890.00 | 693.31 | 625 |
| 2022-08-01 | 885.00 | 915.00 | 885.00 | 900.00 | 701.10 | 331 |
| 2022-07-29 | 899.00 | 899.00 | 897.50 | 897.50 | 699.15 | 10 |
| 2022-07-28 | 850.00 | 892.00 | 850.00 | 890.00 | 693.31 | 6,682 |
| 2022-07-27 | 846.00 | 846.00 | 822.50 | 825.00 | 642.67 | 18,034 |
| 2022-07-26 | 860.00 | 860.00 | 830.00 | 830.00 | 646.57 | 2,436 |
| 2022-07-25 | 845.00 | 865.00 | 845.00 | 850.00 | 662.15 | 3,995 |
| 2022-07-22 | 845.00 | 845.20 | 835.00 | 840.00 | 654.36 | 10,250 |
| 2022-07-21 | 845.20 | 845.20 | 812.00 | 830.00 | 646.57 | 1,151 |
| 2022-07-20 | 810.00 | 835.00 | 810.00 | 835.00 | 650.46 | 1,300 |
| 2022-07-19 | 855.00 | 855.00 | 835.00 | 835.00 | 650.46 | 765 |
| 2022-07-18 | 855.00 | 855.00 | 811.00 | 837.50 | 652.41 | 1,278 |
| 2022-07-15 | 840.00 | 840.00 | 840.00 | 840.00 | 654.36 | 0 |
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.