Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 840.00 | 840.00 | 840.00 | 840.00 | 654.36 | 0 |
| 2022-07-13 | 847.50 | 847.50 | 810.00 | 840.00 | 654.36 | 8,451 |
| 2022-07-12 | 850.00 | 850.00 | 849.80 | 850.00 | 662.15 | 1,001 |
| 2022-07-11 | 850.00 | 850.00 | 840.00 | 840.00 | 654.36 | 2 |
| 2022-07-08 | 830.00 | 840.00 | 830.00 | 840.00 | 654.36 | 500 |
| 2022-07-07 | 849.80 | 849.80 | 840.00 | 840.00 | 654.36 | 1 |
| 2022-07-06 | 840.00 | 840.00 | 840.00 | 840.00 | 654.36 | 0 |
| 2022-07-05 | 830.00 | 835.00 | 820.00 | 835.00 | 650.46 | 2,771 |
| 2022-07-04 | 855.00 | 855.00 | 855.00 | 855.00 | 666.04 | 0 |
| 2022-07-01 | 841.00 | 855.00 | 841.00 | 855.00 | 666.04 | 500 |
| 2022-06-30 | 855.00 | 855.00 | 855.00 | 855.00 | 666.04 | 0 |
| 2022-06-29 | 841.00 | 870.00 | 841.00 | 855.00 | 666.04 | 1,012 |
| 2022-06-28 | 841.00 | 852.50 | 841.00 | 852.50 | 664.09 | 1,071 |
| 2022-06-27 | 874.00 | 874.00 | 855.00 | 855.00 | 666.04 | 560 |
| 2022-06-24 | 855.00 | 855.00 | 855.00 | 855.00 | 666.04 | 0 |
| 2022-06-23 | 835.00 | 855.00 | 835.00 | 855.00 | 666.04 | 4,271 |
| 2022-06-22 | 856.75 | 889.65 | 855.00 | 855.00 | 666.04 | 305 |
| 2022-06-21 | 870.00 | 870.00 | 870.00 | 870.00 | 677.73 | 0 |
| 2022-06-20 | 855.00 | 890.00 | 840.00 | 870.00 | 677.73 | 2,134 |
| 2022-06-17 | 880.00 | 881.00 | 880.00 | 880.00 | 685.52 | 1,000 |
| 2022-06-16 | 900.00 | 900.00 | 885.00 | 890.00 | 693.31 | 3,001 |
| 2022-06-15 | 880.00 | 900.00 | 880.00 | 890.00 | 693.31 | 129 |
| 2022-06-14 | 918.00 | 918.00 | 886.75 | 890.00 | 693.31 | 553 |
| 2022-06-13 | 900.00 | 918.00 | 850.00 | 900.00 | 701.10 | 12,608 |
| 2022-06-10 | 925.00 | 950.00 | 910.00 | 950.00 | 740.05 | 1,994 |
| 2022-06-09 | 952.50 | 952.50 | 952.50 | 952.50 | 741.99 | 0 |
| 2022-06-08 | 935.00 | 952.50 | 935.00 | 952.50 | 741.99 | 1,000 |
| 2022-06-07 | 935.00 | 950.00 | 920.00 | 950.00 | 740.05 | 1,940 |
| 2022-06-06 | 977.20 | 977.20 | 939.50 | 960.00 | 747.84 | 646 |
| 2022-06-01 | 935.53 | 977.50 | 935.53 | 960.00 | 747.84 | 1,289 |
| 2022-05-31 | 925.00 | 976.34 | 925.00 | 960.00 | 747.84 | 1,783 |
| 2022-05-30 | 985.00 | 985.00 | 970.00 | 970.00 | 755.63 | 5 |
| 2022-05-27 | 945.00 | 967.50 | 941.09 | 967.50 | 753.68 | 3,285 |
| 2022-05-26 | 970.00 | 970.00 | 970.00 | 970.00 | 755.63 | 0 |
| 2022-05-25 | 948.00 | 970.00 | 948.00 | 970.00 | 755.63 | 105 |
| 2022-05-24 | 912.00 | 927.50 | 912.00 | 927.50 | 722.52 | 582 |
| 2022-05-23 | 950.00 | 950.00 | 927.50 | 927.50 | 722.52 | 200 |
| 2022-05-20 | 925.00 | 949.00 | 905.00 | 937.50 | 730.31 | 68 |
| 2022-05-19 | 937.50 | 937.50 | 937.50 | 937.50 | 730.31 | 0 |
| 2022-05-18 | 910.00 | 949.00 | 909.00 | 937.50 | 730.31 | 773 |
| 2022-05-17 | 909.00 | 909.00 | 895.00 | 895.00 | 697.20 | 108 |
| 2022-05-16 | 909.00 | 909.00 | 895.00 | 895.00 | 697.20 | 138 |
| 2022-05-13 | 909.00 | 909.00 | 877.00 | 892.50 | 695.25 | 822 |
| 2022-05-12 | 865.00 | 885.00 | 865.00 | 885.00 | 689.41 | 683 |
| 2022-05-11 | 900.00 | 909.00 | 860.00 | 885.00 | 689.41 | 10,664 |
| 2022-05-10 | 865.00 | 885.00 | 865.00 | 885.00 | 689.41 | 1,067 |
| 2022-05-09 | 890.00 | 910.00 | 862.50 | 885.00 | 689.41 | 4,434 |
| 2022-05-06 | 910.00 | 969.80 | 890.00 | 890.00 | 693.31 | 2,072 |
| 2022-05-05 | 960.00 | 960.00 | 955.00 | 955.00 | 743.94 | 500 |
| 2022-05-04 | 962.00 | 980.00 | 962.00 | 980.00 | 763.42 | 62 |
| 2022-05-03 | 1,013.20 | 1,013.20 | 965.00 | 980.00 | 763.42 | 2,437 |
| 2022-04-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 779.00 | 0 |
| 2022-04-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 779.00 | 0 |
| 2022-04-27 | 990.00 | 1,000.00 | 981.00 | 1,000.00 | 779.00 | 1,715 |
| 2022-04-26 | 1,020.00 | 1,020.00 | 988.80 | 1,000.00 | 779.00 | 20,821 |
| 2022-04-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 779.00 | 0 |
| 2022-04-22 | 1,014.00 | 1,020.00 | 988.80 | 1,000.00 | 779.00 | 1,434 |
| 2022-04-21 | 975.00 | 1,019.00 | 975.00 | 990.00 | 771.21 | 1,319 |
| 2022-04-20 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 761.86 | 2,653 |
| 2022-04-19 | 1,020.00 | 1,020.00 | 988.80 | 1,000.00 | 761.86 | 5,074 |
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.