UK markets closed

Rathbone Brothers Plc (RAT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,600.00+12.00 (+0.76%)
At close: 04:45PM GMT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20231,598.001,612.001,580.001,600.001,600.0020,106
28 Nov 20231,588.001,592.001,560.001,588.001,588.0037,586
27 Nov 20231,598.001,610.001,582.001,594.001,594.0022,830
24 Nov 20231,590.001,622.001,590.001,612.001,612.0024,161
23 Nov 20231,576.001,622.001,568.001,602.001,602.0029,015
22 Nov 20231,588.001,622.001,570.001,590.001,590.0079,222
21 Nov 20231,614.001,692.001,580.001,580.001,580.0043,296
20 Nov 20231,622.001,660.001,618.001,644.001,644.0080,357
17 Nov 20231,634.001,682.001,634.001,658.001,658.0086,200
16 Nov 20231,642.001,700.001,638.001,638.001,638.0097,103
15 Nov 20231,604.001,700.001,604.001,678.001,678.0074,083
14 Nov 20231,536.001,648.001,536.001,634.001,634.0080,929
13 Nov 20231,522.001,580.001,522.001,576.001,576.0027,230
10 Nov 20231,534.001,559.001,528.001,548.001,548.0021,372
09 Nov 20231,528.001,578.001,509.901,564.001,564.0047,530
08 Nov 20231,506.001,560.001,506.001,540.001,540.0020,522
07 Nov 20231,510.001,558.001,510.001,540.001,540.0023,712
06 Nov 20231,592.001,618.001,530.001,550.001,550.0026,425
03 Nov 20231,590.001,604.001,562.001,574.001,574.0034,798
02 Nov 20231,556.001,564.001,530.001,552.001,552.0068,243
01 Nov 20231,512.001,534.001,494.001,514.001,514.0044,215
31 Oct 20231,456.001,512.001,456.001,498.001,498.0043,606
30 Oct 20231,468.001,508.001,452.001,484.001,484.0027,766
27 Oct 20231,476.001,514.001,464.001,480.001,480.0031,173
26 Oct 20231,460.001,474.001,436.001,458.001,458.0064,697
25 Oct 20231,476.001,490.001,467.281,478.001,478.0046,093
24 Oct 20231,476.001,498.001,464.001,476.001,476.0047,309
23 Oct 20231,490.001,498.001,448.001,498.001,498.00167,413
20 Oct 20231,466.001,492.001,436.001,470.001,470.0099,569
19 Oct 20231,524.001,562.641,484.001,484.001,484.0033,466
18 Oct 20231,556.001,562.001,532.001,540.001,540.0029,362
17 Oct 20231,606.001,626.001,566.001,568.001,568.0062,712
16 Oct 20231,584.001,618.001,554.001,598.001,598.0090,867
13 Oct 20231,628.001,634.001,560.001,568.001,568.0055,171
12 Oct 20231,626.001,654.001,592.001,642.001,642.00116,048
11 Oct 20231,628.001,648.001,620.001,620.001,620.00188,840
10 Oct 20231,620.001,656.001,620.001,650.001,650.0094,141
09 Oct 20231,606.001,646.001,606.001,618.001,618.0043,454
06 Oct 20231,612.001,650.001,594.001,638.001,638.0040,505
05 Oct 20231,582.001,614.001,574.501,602.001,602.0080,010
04 Oct 20231,622.001,634.001,584.001,584.001,584.0092,406
03 Oct 20231,690.001,720.001,612.001,612.001,612.00124,527
02 Oct 20231,760.001,770.001,672.001,672.001,672.0077,827
29 Sept 20231,766.001,790.001,738.001,738.001,738.00112,819
28 Sept 20231,806.001,806.001,756.001,756.001,756.0084,245
27 Sept 20231,746.001,790.001,746.001,780.001,780.0054,647
26 Sept 20231,814.001,814.001,770.001,782.001,782.00278,035
25 Sept 20231,800.001,808.001,741.011,770.001,770.00100,601
22 Sept 20231,812.001,840.001,760.001,806.001,806.00113,274
21 Sept 20231,736.001,756.001,720.001,750.001,750.0033,314
20 Sept 20231,740.001,754.001,718.001,722.001,722.0036,772
19 Sept 20231,706.001,720.001,690.001,700.001,700.0031,595
19 Sept 202334 Dividend
18 Sept 20231,774.001,774.001,698.001,722.001,688.0049,702
15 Sept 20231,758.001,760.001,726.001,736.001,701.72119,556
14 Sept 20231,706.001,748.001,694.001,744.001,709.5785,592
13 Sept 20231,694.001,726.001,694.001,702.001,668.39100,351
12 Sept 20231,726.001,742.001,724.001,732.001,697.8025,993
11 Sept 20231,672.001,743.601,672.001,724.001,689.9617,687
08 Sept 20231,692.001,720.001,680.001,712.001,678.2021,902
07 Sept 20231,718.001,746.241,688.001,712.001,678.2017,159
06 Sept 20231,708.001,740.001,686.001,718.001,684.0833,700
05 Sept 20231,728.001,766.001,720.001,728.001,693.8812,901
04 Sept 20231,736.001,764.001,722.001,722.001,688.0027,348
01 Sept 20231,760.001,796.001,736.001,736.001,701.7222,083
31 Aug 20231,766.001,790.001,747.001,762.001,727.21132,050
30 Aug 20231,718.001,758.001,698.001,758.001,723.2954,152
29 Aug 20231,724.001,736.001,698.001,724.001,689.9652,023
25 Aug 20231,678.001,692.001,670.001,676.001,642.91183,200
24 Aug 20231,696.001,696.001,662.001,674.001,640.9553,108
23 Aug 20231,656.001,690.001,656.001,686.001,652.71110,481
22 Aug 20231,696.001,696.001,654.001,658.001,625.2612,708
21 Aug 20231,686.001,702.001,636.001,640.001,607.6241,338
18 Aug 20231,682.001,684.001,644.001,662.001,629.1832,673
17 Aug 20231,672.001,706.001,672.001,700.001,666.4315,176
16 Aug 20231,702.001,709.341,692.001,700.001,666.4331,827
15 Aug 20231,722.001,728.001,688.001,688.001,654.6731,349
14 Aug 20231,708.001,736.001,704.001,716.001,682.1233,727
11 Aug 20231,754.001,770.001,716.001,724.001,689.9619,585
10 Aug 20231,712.001,744.001,712.001,738.001,703.6824,663
09 Aug 20231,686.001,722.001,674.161,722.001,688.0032,027
08 Aug 20231,710.001,752.001,698.001,698.001,664.4728,749
07 Aug 20231,708.001,732.001,698.281,720.001,686.0445,326
04 Aug 20231,724.001,758.001,692.001,714.001,680.1657,654
03 Aug 20231,716.001,744.001,692.001,710.001,676.2446,678
03 Aug 202329 Dividend
02 Aug 20231,764.001,794.601,742.001,762.001,698.7829,040
01 Aug 20231,790.001,846.001,782.001,782.001,718.0784,797
31 Jul 20231,788.001,806.001,771.801,800.001,735.4259,994
28 Jul 20231,756.001,816.001,754.001,782.001,718.0733,066
27 Jul 20231,848.001,874.001,792.001,802.001,737.3566,141
26 Jul 20231,924.001,924.001,842.001,848.001,781.7043,348
25 Jul 20231,896.001,928.001,870.161,926.001,856.9055,446
24 Jul 20231,904.001,924.001,874.001,904.001,835.6930,069
21 Jul 20231,946.001,954.001,902.001,916.001,847.2675,395
20 Jul 20231,908.001,954.001,908.001,950.001,880.0440,936
19 Jul 20231,902.001,922.001,856.001,922.001,853.04156,367
18 Jul 20231,824.001,862.001,782.001,860.001,793.2731,126
17 Jul 20231,888.001,888.001,808.001,814.001,748.9233,402
14 Jul 20231,832.001,862.071,830.001,846.001,779.7746,948
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...