Arbuthnot Banking Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	895.00	900.00	895.00	895.00	681.86	2,511
2022-01-20	915.00	915.00	893.00	895.00	681.86	6,512
2022-01-19	895.00	905.00	891.50	905.00	689.48	2,122
2022-01-18	851.00	857.50	851.00	857.50	653.29	1
2022-01-17	875.00	890.00	846.00	857.50	653.29	3,579
2022-01-14	872.50	872.50	847.50	847.50	645.67	171
2022-01-13	867.00	867.00	839.00	852.50	649.48	1,023
2022-01-12	850.00	875.00	847.50	847.50	645.67	1,830
2022-01-11	832.50	832.50	832.50	832.50	634.25	0
2022-01-10	842.30	849.00	832.50	832.50	634.25	640
2022-01-07	849.00	849.00	818.50	832.50	634.25	50,911
2022-01-06	822.50	832.50	817.00	832.50	634.25	22,410
2022-01-05	835.00	835.00	823.00	832.50	634.25	1,623
2022-01-04	820.00	850.00	820.00	832.50	634.25	1,624
2021-12-31	835.00	840.00	821.50	835.00	636.15	6,994
2021-12-30	820.00	839.00	820.00	827.50	630.44	618
2021-12-29	840.00	840.00	820.00	827.50	630.44	809
2021-12-24	840.00	840.00	820.00	827.50	630.44	947
2021-12-23	845.00	845.00	825.00	827.50	630.44	1,582
2021-12-22	842.50	842.50	825.00	835.00	636.15	3,015
2021-12-21	835.00	835.00	835.00	835.00	636.15	0
2021-12-20	820.00	827.50	820.00	827.50	630.44	256
2021-12-17	820.00	835.00	820.00	835.00	636.15	1,500
2021-12-16	823.00	835.00	823.00	835.00	636.15	520
2021-12-15	825.00	825.00	819.00	820.00	624.72	596
2021-12-14	819.00	825.00	819.00	822.50	626.63	89
2021-12-13	822.00	822.50	822.00	822.50	626.63	22
2021-12-10	829.00	835.00	818.50	835.00	636.15	1,581
2021-12-09	820.00	822.50	820.00	822.50	626.63	52,500
2021-12-08	818.25	832.50	818.25	832.50	634.25	1,016
2021-12-07	820.00	835.00	820.00	832.50	634.25	1,846
2021-12-06	837.00	837.00	835.00	835.00	636.15	607
2021-12-03	845.00	845.00	832.50	832.50	634.25	727
2021-12-02	818.80	832.50	818.80	832.50	634.25	203
2021-12-01	815.00	830.00	815.00	830.00	632.34	1,050
2021-11-30	835.00	835.00	812.50	830.00	632.34	12,833
2021-11-29	828.00	828.00	820.00	827.50	630.44	117,783
2021-11-26	820.00	829.00	810.00	820.00	624.72	39,484
2021-11-25	822.50	847.50	820.00	847.50	645.67	2,378
2021-11-24	820.00	849.00	820.00	847.50	645.67	778
2021-11-23	821.00	842.50	810.00	842.50	641.87	530
2021-11-22	817.50	852.50	815.00	847.50	645.67	11,321
2021-11-19	870.00	870.00	816.50	845.00	643.77	849
2021-11-18	825.00	849.00	825.00	845.00	643.77	2,332
2021-11-17	815.00	850.00	815.00	830.00	632.34	39,925
2021-11-16	825.00	850.00	825.00	842.50	641.87	3,888
2021-11-15	821.00	850.00	821.00	842.50	641.87	1,650
2021-11-12	845.00	852.50	800.00	850.00	647.58	10,007
2021-11-11	844.96	844.96	808.33	825.00	628.53	1,600
2021-11-10	800.00	850.00	799.98	825.00	628.53	184,751
2021-11-09	870.00	870.00	840.00	840.00	639.96	1,019
2021-11-08	815.00	850.00	810.00	840.00	639.96	4,017
2021-11-05	825.00	855.00	820.00	847.50	645.67	5,733
2021-11-04	840.00	854.00	830.00	830.00	632.34	1,095
2021-11-03	855.00	855.00	831.00	855.00	651.39	1,153
2021-11-02	885.00	885.00	834.00	852.50	649.48	1,903
2021-11-01	890.00	890.00	855.00	855.00	651.39	402
2021-10-29	825.00	879.00	825.00	855.00	651.39	2,678
2021-10-28	855.00	899.00	840.00	857.50	653.29	5,616
2021-10-27	895.00	895.00	860.00	867.50	660.91	102,267

← NewerPage 21 of 22 · 1,269 trading daysOlder →

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.