Arbuthnot Banking Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,020.00 | 1,020.00 | 988.80 | 1,000.00 | 761.86 | 4,482 |
| 2022-04-13 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 761.86 | 1,000 |
| 2022-04-12 | 1,010.00 | 1,038.00 | 1,010.00 | 1,010.00 | 769.48 | 598 |
| 2022-04-11 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 777.10 | 37,985 |
| 2022-04-08 | 997.50 | 999.00 | 955.00 | 975.00 | 742.81 | 1,183 |
| 2022-04-07 | 930.00 | 985.00 | 930.00 | 975.00 | 742.81 | 6,097 |
| 2022-04-06 | 947.50 | 947.50 | 947.50 | 947.50 | 721.86 | 0 |
| 2022-04-05 | 950.00 | 986.75 | 950.00 | 965.00 | 735.19 | 1,661 |
| 2022-04-04 | 949.96 | 949.96 | 921.50 | 935.00 | 712.34 | 1,810 |
| 2022-04-01 | 949.91 | 949.91 | 935.00 | 935.00 | 712.34 | 1,000 |
| 2022-03-31 | 970.00 | 989.00 | 945.00 | 945.00 | 719.96 | 4,565 |
| 2022-03-30 | 1,000.00 | 1,002.40 | 970.00 | 970.00 | 739.00 | 7,353 |
| 2022-03-29 | 1,030.00 | 1,030.00 | 1,000.60 | 1,030.00 | 784.71 | 20,339 |
| 2022-03-28 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 777.10 | 10,365 |
| 2022-03-25 | 975.00 | 1,018.50 | 975.00 | 1,000.00 | 761.86 | 4,172 |
| 2022-03-24 | 1,030.00 | 1,050.00 | 975.00 | 975.00 | 742.81 | 11,165 |
| 2022-03-23 | 920.00 | 985.25 | 920.00 | 975.00 | 742.81 | 3,713 |
| 2022-03-22 | 904.60 | 920.00 | 904.60 | 910.00 | 693.29 | 1,235 |
| 2022-03-21 | 870.00 | 909.00 | 870.00 | 885.00 | 674.24 | 1,232 |
| 2022-03-18 | 895.00 | 895.00 | 895.00 | 895.00 | 681.86 | 0 |
| 2022-03-17 | 884.50 | 895.00 | 884.50 | 895.00 | 681.86 | 347 |
| 2022-03-16 | 920.00 | 920.00 | 895.00 | 895.00 | 681.86 | 861,056 |
| 2022-03-15 | 915.00 | 919.30 | 910.00 | 910.00 | 693.29 | 2,000 |
| 2022-03-14 | 869.60 | 885.00 | 869.60 | 885.00 | 674.24 | 1,166 |
| 2022-03-11 | 887.50 | 887.50 | 887.50 | 887.50 | 676.15 | 0 |
| 2022-03-10 | 885.00 | 885.00 | 885.00 | 885.00 | 674.24 | 0 |
| 2022-03-09 | 857.35 | 885.00 | 857.35 | 885.00 | 674.24 | 24 |
| 2022-03-08 | 853.00 | 920.00 | 853.00 | 885.00 | 674.24 | 6,771 |
| 2022-03-07 | 850.70 | 875.00 | 850.46 | 875.00 | 666.63 | 12,986 |
| 2022-03-04 | 855.00 | 885.00 | 855.00 | 885.00 | 674.24 | 6,586 |
| 2022-03-03 | 919.00 | 919.00 | 860.50 | 885.00 | 674.24 | 3,451 |
| 2022-03-02 | 872.50 | 895.00 | 870.00 | 895.00 | 681.86 | 34,379 |
| 2022-03-01 | 895.00 | 895.00 | 895.00 | 895.00 | 681.86 | 0 |
| 2022-02-28 | 872.00 | 900.00 | 870.00 | 895.00 | 681.86 | 3,625 |
| 2022-02-25 | 865.21 | 900.00 | 865.21 | 890.00 | 678.05 | 2,521 |
| 2022-02-24 | 900.00 | 900.00 | 872.00 | 890.00 | 678.05 | 4,914 |
| 2022-02-23 | 901.00 | 935.00 | 901.00 | 925.00 | 704.72 | 11,345 |
| 2022-02-22 | 940.00 | 940.00 | 907.50 | 925.00 | 704.72 | 1,136 |
| 2022-02-21 | 911.00 | 925.00 | 911.00 | 925.00 | 704.72 | 1,800 |
| 2022-02-18 | 927.00 | 927.00 | 925.00 | 925.00 | 704.72 | 184 |
| 2022-02-17 | 910.00 | 960.00 | 910.00 | 940.00 | 716.15 | 913 |
| 2022-02-16 | 919.45 | 940.00 | 919.45 | 940.00 | 716.15 | 194 |
| 2022-02-15 | 949.60 | 949.60 | 926.00 | 940.00 | 716.15 | 976 |
| 2022-02-14 | 950.00 | 950.00 | 940.00 | 940.00 | 716.15 | 150 |
| 2022-02-11 | 942.80 | 942.80 | 930.00 | 930.00 | 708.53 | 14 |
| 2022-02-10 | 924.80 | 945.00 | 924.80 | 930.00 | 708.53 | 1,074 |
| 2022-02-09 | 921.03 | 930.00 | 921.03 | 930.00 | 708.53 | 1,400 |
| 2022-02-08 | 939.00 | 945.00 | 939.00 | 945.00 | 719.96 | 61 |
| 2022-02-07 | 965.00 | 980.00 | 920.00 | 945.00 | 719.96 | 3,001 |
| 2022-02-04 | 935.00 | 962.25 | 935.00 | 937.50 | 714.24 | 507 |
| 2022-02-03 | 955.00 | 955.00 | 937.50 | 937.50 | 714.24 | 1,892 |
| 2022-02-02 | 953.25 | 953.25 | 932.50 | 932.50 | 710.43 | 2 |
| 2022-02-01 | 931.00 | 935.00 | 931.00 | 935.00 | 712.34 | 350 |
| 2022-01-31 | 931.00 | 957.75 | 915.00 | 945.00 | 719.96 | 1,511 |
| 2022-01-28 | 935.00 | 937.50 | 935.00 | 937.50 | 714.24 | 125 |
| 2022-01-27 | 945.00 | 970.00 | 930.00 | 937.50 | 714.24 | 605 |
| 2022-01-26 | 950.25 | 957.50 | 950.25 | 957.50 | 729.48 | 791 |
| 2022-01-25 | 910.00 | 990.00 | 880.00 | 962.50 | 733.29 | 6,171 |
| 2022-01-24 | 895.00 | 897.50 | 895.00 | 897.50 | 683.77 | 292 |
| 2022-01-21 | 895.00 | 900.00 | 895.00 | 895.00 | 681.86 | 2,511 |
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.