ARBUTHNOT BANKING GROUP PLC ORD - Price History
Monthly price history for ARBB.L (ARBUTHNOT BANKING GROUP PLC ORD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £10.22 | £10.22 |
| April 2024 | £10.60 | £10.60 |
| March 2024 | £10.53 | £10.80 |
| February 2024 | £10.34 | £10.60 |
| January 2024 | £9.66 | £9.90 |
| December 2023 | £9.80 | £10.05 |
| November 2023 | £9.58 | £9.82 |
| October 2023 | £8.80 | £9.02 |
| September 2023 | £9.41 | £9.65 |
| August 2023 | £9.36 | £9.60 |
| July 2023 | £10.23 | £10.70 |
| June 2023 | £9.01 | £9.42 |
| May 2023 | £8.96 | £9.38 |
| April 2023 | £9.20 | £9.62 |
| March 2023 | £8.73 | £9.38 |
| February 2023 | £8.71 | £9.35 |
| January 2023 | £7.77 | £8.35 |
| December 2022 | £7.91 | £8.50 |
| November 2022 | £7.73 | £8.30 |
| October 2022 | £8.03 | £8.62 |
| September 2022 | £6.61 | £7.10 |
| August 2022 | £8.17 | £8.78 |
| July 2022 | £8.19 | £8.98 |
| June 2022 | £7.81 | £8.55 |
| May 2022 | £8.77 | £9.60 |
| April 2022 | £9.13 | £10 |
| March 2022 | £8.44 | £9.45 |
| February 2022 | £7.99 | £8.95 |
| January 2022 | £8.44 | £9.45 |
| December 2021 | £7.46 | £8.35 |
| November 2021 | £7.41 | £8.30 |
| October 2021 | £7.64 | £8.55 |
| September 2021 | £8.28 | £9.28 |
| August 2021 | £9.06 | £10.15 |
| July 2021 | £8.88 | £10.10 |
| June 2021 | £8.74 | £9.95 |
| May 2021 | £9.18 | £10.45 |
| April 2021 | £10.15 | £11.55 |
| March 2021 | £7.29 | £8.30 |
| February 2021 | £8.17 | £9.30 |
| January 2021 | £7.41 | £8.62 |
| December 2020 | £6.68 | £7.78 |
| November 2020 | £6.16 | £7.18 |
| October 2020 | £5.41 | £6.30 |
| September 2020 | £6.40 | £7.45 |
| August 2020 | £6.10 | £7.10 |
| July 2020 | £6.20 | £7.22 |
| June 2020 | £6.91 | £8.05 |
| May 2020 | £6.63 | £7.72 |
| April 2020 | £8.26 | £9.62 |
| March 2020 | £6.37 | £7.58 |
| February 2020 | £8.70 | £10.35 |
| January 2020 | £10.09 | £12 |
| December 2019 | £11.35 | £13.50 |
| November 2019 | £10.17 | £12.10 |
| October 2019 | £10.51 | £12.50 |
| September 2019 | £8.83 | £10.50 |
| August 2019 | £11.01 | £13.10 |
| July 2019 | £11.35 | £13.50 |
| June 2019 | £11.09 | £13.35 |
| May 2019 | £11.34 | £13.65 |
| April 2019 | £10.97 | £13.20 |
| March 2019 | £10.85 | £13.25 |
| February 2019 | £10.80 | £13.20 |
| January 2019 | £9.50 | £11.60 |
| December 2018 | £8.72 | £10.65 |
| November 2018 | £11.38 | £13.90 |
| October 2018 | £11.17 | £13.65 |
| September 2018 | £11.83 | £14.45 |
| August 2018 | £12.32 | £15.05 |
| July 2018 | £12.93 | £15.95 |
| June 2018 | £12.97 | £16 |
| May 2018 | £12.36 | £15.25 |
| April 2018 | £11.91 | £14.70 |
| March 2018 | £10.80 | £13.50 |
| February 2018 | £10.44 | £13.05 |
| January 2018 | £11.08 | £13.85 |
| December 2017 | £11.34 | £14.17 |
| November 2017 | £11.05 | £13.81 |
| October 2017 | £10.92 | £13.64 |
| September 2017 | £10.52 | £13.15 |
| August 2017 | £10.75 | £13.44 |
| July 2017 | £10.98 | £13.88 |
| June 2017 | £10.45 | £13.20 |
| May 2017 | £11.71 | £14.80 |
| April 2017 | £12.27 | £15.50 |
| March 2017 | £11.14 | £14.25 |
| February 2017 | £10.95 | £14 |
| January 2017 | £12.06 | £15.42 |
| December 2016 | £11.06 | £14.15 |
| November 2016 | £10.95 | £14 |
| October 2016 | £11.26 | £14.40 |
| September 2016 | £9.58 | £14.88 |
| August 2016 | £9.96 | £15.60 |
| July 2016 | £9.48 | £14.86 |
| June 2016 | £8.98 | £14.07 |
| May 2016 | £9.88 | £15.76 |
| April 2016 | £9.19 | £14.65 |
| March 2016 | £8.46 | £13.66 |
| February 2016 | £8.14 | £13.14 |
| January 2016 | £8.67 | £14 |
| December 2015 | £9.48 | £15.30 |
| November 2015 | £9.23 | £14.90 |
| October 2015 | £9.03 | £14.58 |
| September 2015 | £8.98 | £14.50 |
| August 2015 | £9.05 | £14.73 |
| July 2015 | £9.91 | £16.12 |
| June 2015 | £8.60 | £13.99 |
| May 2015 | £9.33 | £15.18 |
| April 2015 | £9.17 | £14.92 |
| March 2015 | £9 | £14.80 |
| February 2015 | £9.49 | £15.60 |
| January 2015 | £8.21 | £13.50 |
| December 2014 | £8.02 | £13.18 |
| November 2014 | £7.96 | £13.08 |
| October 2014 | £7.30 | £12 |
| September 2014 | £6.57 | £10.80 |
| August 2014 | £7.08 | £11.75 |
| July 2014 | £7.41 | £12.30 |
| June 2014 | £7.05 | £11.70 |
| May 2014 | £6.81 | £11.30 |
| April 2014 | £6.83 | £11.33 |
| March 2014 | £7.05 | £11.85 |
| February 2014 | £6.86 | £11.52 |
| January 2014 | £6.98 | £11.74 |
| December 2013 | £8.51 | £14.30 |
| November 2013 | £7.10 | £11.94 |
| October 2013 | £6.66 | £11.20 |
| September 2013 | £5.66 | £9.68 |
| August 2013 | £5.63 | £9.74 |
| July 2013 | £5.45 | £9.42 |
| June 2013 | £5.25 | £9.08 |
| May 2013 | £5.10 | £8.81 |
| April 2013 | £5.28 | £9.12 |
| March 2013 | £5.21 | £9.14 |
| February 2013 | £5.16 | £9.05 |
| January 2013 | £5.17 | £9.07 |
| December 2012 | £4.37 | £7.67 |
| November 2012 | £3.93 | £6.90 |
| October 2012 | £3.69 | £6.48 |
| September 2012 | £3.28 | £5.75 |
| August 2012 | £2.93 | £5.35 |
| July 2012 | £2.81 | £5.12 |
| June 2012 | £2.78 | £5.07 |
| May 2012 | £2.68 | £4.89 |
| April 2012 | £2.64 | £4.82 |
| March 2012 | £2.42 | £4.52 |
| February 2012 | £2.31 | £4.32 |
| January 2012 | £2.22 | £4.15 |
| December 2011 | £1.78 | £3.32 |
| November 2011 | £2 | £3.75 |
| October 2011 | £1.71 | £3.20 |
| September 2011 | £1.61 | £3.02 |
| August 2011 | £1.76 | £3.30 |
| July 2011 | £1.74 | £3.36 |
| June 2011 | £1.89 | £3.65 |
| May 2011 | £1.97 | £3.82 |
| April 2011 | £2.02 | £3.90 |
| March 2011 | £2.06 | £4.10 |
| February 2011 | £2.13 | £4.25 |
| January 2011 | £2.03 | £4.05 |
| December 2010 | £2.06 | £4.10 |
| November 2010 | £1.97 | £3.92 |
| October 2010 | £2 | £3.98 |
| September 2010 | £2.01 | £4 |
| August 2010 | £2.02 | £4.15 |
| July 2010 | £2.01 | £4.12 |
| June 2010 | £1.99 | £4.09 |
| May 2010 | £1.92 | £3.94 |
| April 2010 | £1.97 | £4.05 |
| March 2010 | £2.04 | £4.30 |
| February 2010 | £1.81 | £3.80 |
| January 2010 | £1.81 | £3.80 |
| December 2009 | £1.76 | £3.70 |
| November 2009 | £1.76 | £3.70 |
| October 2009 | £1.81 | £3.80 |
| September 2009 | £2.01 | £4.22 |
| August 2009 | £1.68 | £3.65 |
| July 2009 | £1.44 | £3.13 |
| June 2009 | £1.40 | £3.03 |
| May 2009 | £1.38 | £3 |
| April 2009 | £1.27 | £2.76 |
| March 2009 | £1.02 | £2.30 |
| February 2009 | £0.97 | £2.20 |
| January 2009 | £0.96 | £2.18 |
| December 2008 | £1.13 | £2.55 |
| November 2008 | £1.28 | £2.90 |
| October 2008 | £1.37 | £3.10 |
| September 2008 | £1.56 | £3.52 |
| August 2008 | £1.40 | £3.28 |
| July 2008 | £1.41 | £3.30 |
| June 2008 | £1.50 | £3.51 |
| May 2008 | £1.49 | £3.48 |
| April 2008 | £1.44 | £3.35 |
| March 2008 | £1.69 | £3.95 |
| February 2008 | £1.72 | £4.25 |
| January 2008 | £1.54 | £3.80 |
| December 2007 | £1.84 | £4.55 |
| November 2007 | £1.97 | £4.88 |
| October 2007 | £2.19 | £5.42 |
| September 2007 | £2.05 | £5.08 |
| August 2007 | £2.07 | £5.22 |
| July 2007 | £2.18 | £5.51 |
| June 2007 | £2.14 | £5.41 |
| May 2007 | £2.11 | £5.34 |
| April 2007 | £2.10 | £5.32 |
| March 2007 | £2.12 | £5.57 |
| February 2007 | £2.01 | £5.30 |
| January 2007 | £2.06 | £5.42 |
| December 2006 | £2.06 | £5.42 |
| November 2006 | £2.02 | £5.31 |
| October 2006 | £2.09 | £5.50 |
| September 2006 | £2.18 | £5.73 |
| August 2006 | £2.20 | £5.90 |
| July 2006 | £2.04 | £5.46 |
| June 2006 | £1.97 | £5.28 |
| May 2006 | £1.95 | £5.22 |
| April 2006 | £2.25 | £6.03 |
| March 2006 | £2.10 | £5.83 |
| February 2006 | £1.95 | £5.40 |
| January 2006 | £1.84 | £5.11 |
| December 2005 | £1.63 | £4.52 |
| November 2005 | £1.64 | £4.54 |
| October 2005 | £1.58 | £4.38 |
| September 2005 | £1.53 | £4.25 |
| August 2005 | £1.39 | £3.97 |
| July 2005 | £1.35 | £3.83 |
| June 2005 | £1.34 | £3.80 |
| May 2005 | £1.43 | £4.08 |
| April 2005 | £1.44 | £4.11 |
| March 2005 | £1.51 | £4.52 |
| February 2005 | £1.46 | £4.37 |
| January 2005 | £1.22 | £3.66 |
| December 2004 | £1 | £2.98 |
| November 2004 | £1.02 | £3.05 |
| October 2004 | £1.07 | £3.21 |
| September 2004 | £1.09 | £3.27 |
| August 2004 | £1.22 | £3.77 |
| July 2004 | £1.18 | £3.62 |
| June 2004 | £1.23 | £3.80 |
| May 2004 | £1.33 | £4.10 |
| April 2004 | £1.38 | £4.25 |
| March 2004 | £1.33 | £4.30 |
| February 2004 | £1.41 | £4.55 |
| January 2004 | £1.44 | £4.65 |
| December 2003 | £1.39 | £4.48 |
| November 2003 | £1.41 | £4.55 |
| October 2003 | £1.64 | £5.30 |
| September 2003 | £1.53 | £5.03 |
| August 2003 | £1.40 | £4.61 |
| July 2003 | £1.43 | £4.71 |
| June 2003 | £1.48 | £4.88 |
| May 2003 | £1.36 | £4.48 |
| April 2003 | £1.38 | £4.55 |
| March 2003 | £1.27 | £4.38 |
| February 2003 | £1.24 | £4.28 |
| January 2003 | £1.21 | £4.15 |
| December 2002 | £1.15 | £3.95 |
| November 2002 | £1.02 | £3.52 |
| October 2002 | £1.02 | £3.52 |
| September 2002 | £1.04 | £3.67 |
| August 2002 | £1.06 | £3.75 |
| July 2002 | £1.05 | £3.74 |
| June 2002 | £1.15 | £4.07 |
| May 2002 | £1.23 | £4.35 |
| April 2002 | £1.17 | £4.15 |
| March 2002 | £1.09 | £4.05 |
| February 2002 | £0.98 | £3.63 |
| January 2002 | £1.04 | £3.86 |
| December 2001 | £1.08 | £3.98 |
| November 2001 | £0.99 | £3.68 |
| October 2001 | £0.96 | £3.54 |
| September 2001 | £1.01 | £3.83 |
| August 2001 | £1.17 | £4.44 |
| July 2001 | £0.98 | £3.73 |
| June 2001 | £0.98 | £3.72 |
| May 2001 | £1.09 | £4.13 |
| April 2001 | £0.95 | £3.60 |
| March 2001 | £0.87 | £3.28 |
| February 2001 | £0.88 | £3.54 |
| January 2001 | £0.88 | £3.54 |
| December 2000 | £0.88 | £3.53 |
| November 2000 | £0.87 | £3.50 |
| October 2000 | £0.86 | £3.46 |
| September 2000 | £0.91 | £3.65 |
| August 2000 | £0.91 | £3.75 |
| July 2000 | £0.91 | £3.73 |
| June 2000 | £0.91 | £3.75 |
| May 2000 | £0.88 | £3.62 |
| April 2000 | £0.90 | £3.68 |
| March 2000 | £0.75 | £3.08 |
| February 2000 | £0.74 | £3.24 |
| January 2000 | £0.87 | £3.61 |
| December 1999 | £0.87 | £3.80 |
| November 1999 | £0.93 | £4.08 |
| October 1999 | £0.96 | £4.20 |
| September 1999 | £1.17 | £5.25 |
| August 1999 | £1.20 | £5.10 |
| July 1999 | £1.26 | £5.62 |
| June 1999 | £1.28 | £5.70 |
| May 1999 | £1.15 | £5.14 |
| April 1999 | £1.21 | £5.43 |
| March 1999 | £1.24 | £5.75 |
| February 1999 | £1.19 | £5.48 |
| January 1999 | £1.20 | £5.27 |
| December 1998 | £1.27 | £5.58 |
| November 1998 | £1.27 | £5.58 |
| October 1998 | £1.27 | £5.85 |
| September 1998 | £1.30 | £6.10 |
| August 1998 | £1.48 | £6.59 |
| July 1998 | £1.64 | £7.70 |
| June 1998 | £1.70 | £8 |
| May 1998 | £1.60 | £7.52 |
| April 1998 | £1.60 | £7.53 |
| March 1998 | £1.60 | £7.70 |
| February 1998 | £1.44 | £6.90 |
| January 1998 | £1.38 | £6.60 |
| December 1997 | £1.27 | £6.08 |
| November 1997 | £1.30 | £5.94 |
| October 1997 | £1.28 | £5.84 |
| September 1997 | £1.27 | £6.15 |
| August 1997 | £1.21 | £5.85 |
| July 1997 | £1.22 | £5.65 |
| June 1997 | £1.22 | £5.65 |
| May 1997 | £1.12 | £5.45 |
| April 1997 | £1.12 | £5.45 |
| March 1997 | £1.04 | £5.20 |
| February 1997 | £1.09 | £5.45 |
| January 1997 | £1.06 | £5.30 |
| December 1996 | £1.07 | £5.07 |
| November 1996 | £1.12 | £5.58 |
| October 1996 | £1.13 | £5.36 |
| September 1996 | £1.14 | £5.39 |
| August 1996 | £1.12 | £5.63 |
| July 1996 | £1.09 | £5.24 |
| June 1996 | £1.11 | £5.60 |
| May 1996 | £1.07 | £5.40 |
| April 1996 | £1.02 | £5.15 |
| March 1996 | £1.01 | £5.08 |
| February 1996 | £0.99 | £5.08 |
| January 1996 | £0.99 | £5.07 |
| December 1995 | £1.02 | £5.25 |
| November 1995 | £1.03 | £5.30 |
| October 1995 | £1.04 | £5.33 |
| September 1995 | £1.06 | £5.48 |
| August 1995 | £1.05 | £5.45 |
| July 1995 | £1.01 | £5.25 |
| June 1995 | £0.98 | £5.10 |
| May 1995 | £0.95 | £4.95 |
| April 1995 | £0.88 | £4.58 |
| March 1995 | £0.90 | £4.65 |
| February 1995 | £0.85 | £4.55 |
| January 1995 | £0.88 | £4.68 |
| December 1994 | £0.93 | £4.95 |
| November 1994 | £0.99 | £5.28 |
| October 1994 | £0.97 | £5.15 |
| September 1994 | £0.91 | £4.85 |
| August 1994 | £0.97 | £5.20 |
| July 1994 | £0.98 | £5.25 |
| June 1994 | £0.99 | £5.30 |
| May 1994 | £1.03 | £5.53 |
| April 1994 | £1.06 | £5.70 |
| March 1994 | £1.08 | £5.90 |
| February 1994 | £1.08 | £5.90 |
| January 1994 | £1.08 | £5.90 |
| December 1993 | £1.06 | £5.80 |
| November 1993 | £1.05 | £5.75 |
| October 1993 | £1.05 | £5.75 |
| September 1993 | £1.05 | £5.78 |
| August 1993 | £0.99 | £5.45 |
| July 1993 | £0.93 | £5.13 |
| June 1993 | £0.93 | £5.10 |
| May 1993 | £0.95 | £5.23 |
| April 1993 | £0.95 | £5.23 |
| March 1993 | £0.93 | £5.13 |
| February 1993 | £0.88 | £4.95 |
| January 1993 | £0.79 | £4.45 |
| December 1992 | £0.76 | £4.25 |
| November 1992 | £0.71 | £4 |
| October 1992 | £0.71 | £4 |
| September 1992 | £0.73 | £4.09 |
| August 1992 | £0.71 | £4.01 |
| July 1992 | £0.72 | £4.06 |
| June 1992 | £0.74 | £4.13 |
| May 1992 | £0.73 | £4.10 |
| April 1992 | £0.72 | £4.05 |
| March 1992 | £0.66 | £3.68 |
| February 1992 | £0.66 | £3.73 |
| January 1992 | £0.60 | £3.35 |
| December 1991 | £0.60 | £3.35 |
| November 1991 | £0.61 | £3.40 |
| October 1991 | £0.61 | £3.43 |
| September 1991 | £0.60 | £3.35 |
| August 1991 | £0.51 | £2.85 |
| July 1991 | £0.49 | £2.75 |
| June 1991 | £0.50 | £2.79 |
| May 1991 | £0.50 | £2.79 |
| April 1991 | £0.49 | £2.75 |
| March 1991 | £0.46 | £2.59 |
| February 1991 | £0.42 | £2.35 |
| January 1991 | £0.35 | £1.95 |
| December 1990 | £0.35 | £1.97 |
| November 1990 | £0.35 | £1.97 |
| October 1990 | £0.35 | £1.95 |
| September 1990 | £0.35 | £1.98 |
| August 1990 | £0.39 | £2.18 |
| July 1990 | £0.39 | £2.17 |
| June 1990 | £0.38 | £2.12 |
| May 1990 | £0.38 | £2.12 |
| April 1990 | £0.38 | £2.14 |
| March 1990 | £0.40 | £2.25 |
| February 1990 | £0.39 | £2.12 |
| January 1990 | £0.39 | £2.20 |
| December 1989 | £0.35 | £1.99 |
| November 1989 | £0.35 | £1.96 |
| October 1989 | £0.34 | £1.92 |
| September 1989 | £0.39 | £2.20 |
| August 1989 | £0.38 | £2.15 |
| July 1989 | £0.42 | £2.35 |
| June 1989 | £0.37 | £2.08 |
| May 1989 | £0.37 | £2.05 |
| April 1989 | £0.37 | £2.05 |
| March 1989 | £0.36 | £2.03 |
| February 1989 | £0.33 | £1.83 |
| January 1989 | £0.30 | £1.66 |
| December 1988 | £0.25 | £1.43 |
ARBB.L
Price: £10.19
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 5.35%
Payout Ratio: 2421.52%
Payout Ratio Range:
Dividend Per Share: 54.00 GBp
Earnings Per Share: 2.23 GBp
P/E Ratio: 4.48
Exchange: LSE
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 161.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 16.08%
DGR5: 12.00%
DGR10: 30.00%
DGR20: 30.00%