UK markets closed

Rathbone Brothers Plc (RAT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,922.000.00 (0.00%)
At close: 4:57PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20211,910.001,924.001,902.621,922.001,922.00227,404
17 Jun 202118.7219.2418.7219.2219.2260,628
16 Jun 20211,932.001,932.001,906.001,916.001,916.0072,799
15 Jun 20211,924.001,930.001,908.001,916.001,916.00169,450
14 Jun 20211,932.001,932.001,902.001,922.001,922.0056,745
11 Jun 20211,916.001,916.001,806.001,900.001,900.0047,889
10 Jun 20211,898.001,922.001,886.001,892.001,892.00136,288
09 Jun 20211,938.001,952.001,886.841,900.001,900.00126,064
08 Jun 20211,896.001,926.491,886.001,916.001,916.00377,274
07 Jun 20211,880.001,900.001,857.021,882.001,882.0071,426
04 Jun 20211,860.001,882.001,852.001,864.001,864.0044,950
03 Jun 20211,868.001,868.001,822.001,858.001,858.0053,104
02 Jun 20211,774.001,832.001,774.001,826.001,826.0053,499
01 Jun 20211,806.001,822.001,778.001,820.001,820.0032,735
28 May 20211,808.001,834.001,794.001,794.001,794.0084,077
27 May 20211,746.001,816.001,746.001,816.001,816.00110,513
26 May 20211,780.001,806.001,780.001,790.001,790.0049,403
25 May 20211,788.001,796.001,780.001,780.001,780.0042,866
24 May 20211,784.001,799.301,752.001,792.001,792.0056,241
21 May 20211,736.001,794.001,736.001,790.001,790.0029,209
20 May 20211,792.001,798.001,772.001,784.001,784.0032,664
19 May 20211,776.001,776.001,776.001,776.001,776.00-
18 May 20211,818.001,819.031,766.001,776.001,776.0066,821
17 May 20211,794.001,816.001,770.001,802.001,802.00215,131
14 May 20211,740.001,812.001,740.001,804.001,804.00182,824
13 May 20211,754.001,786.001,730.001,784.001,784.0048,214
12 May 20211,776.001,796.001,760.001,790.001,790.0060,592
11 May 20211,810.001,810.001,764.001,776.001,776.0045,359
10 May 20211,814.001,838.001,790.001,818.001,818.0057,906
07 May 20211,804.001,856.001,780.001,808.001,808.00108,935
06 May 20211,704.001,792.001,669.091,792.001,792.00773,278
05 May 20211,692.001,710.001,686.001,700.001,700.0081,047
04 May 20211,698.001,724.001,664.001,682.001,682.0089,572
30 Apr 20211,714.001,716.001,670.001,692.001,692.00116,449
29 Apr 20211,716.001,722.001,682.001,682.001,682.0066,849
28 Apr 20211,760.001,760.001,700.001,700.001,700.0045,328
27 Apr 20211,740.001,740.001,712.001,730.001,730.0032,030
26 Apr 20211,730.001,740.001,706.001,740.001,740.0049,393
23 Apr 20211,770.001,770.121,702.001,720.001,720.0055,440
22 Apr 20211,772.001,772.001,720.001,734.001,734.00154,694
22 Apr 202147 Dividend
21 Apr 20211,830.001,830.001,778.001,792.001,745.0057,940
20 Apr 20211,864.001,866.671,798.431,812.001,764.48186,840
19 Apr 20211,852.001,852.001,804.001,836.001,787.8550,867
16 Apr 20211,850.001,852.181,808.001,820.001,772.2739,951
15 Apr 20211,862.001,862.001,824.001,850.001,801.4838,807
14 Apr 20211,834.001,850.001,818.001,834.001,785.9078,234
13 Apr 20211,850.001,864.451,832.001,850.001,801.4843,733
12 Apr 20211,858.001,874.001,842.851,864.001,815.1144,921
09 Apr 20211,820.001,862.001,820.001,854.001,805.3726,158
08 Apr 20211,822.001,848.001,810.001,836.001,787.8557,188
07 Apr 20211,842.001,853.881,798.001,816.001,768.3740,516
06 Apr 20211,808.001,814.001,784.001,800.001,752.7946,127
01 Apr 20211,758.001,796.001,732.001,770.001,723.5847,090
31 Mar 20211,744.001,772.001,726.001,760.001,713.8490,801
30 Mar 20211,722.001,748.001,722.001,744.001,698.2640,798
29 Mar 20211,718.001,734.001,663.891,718.001,672.9446,997
26 Mar 20211,664.001,716.001,663.891,714.001,669.0527,748
25 Mar 20211,678.001,738.001,672.001,682.001,637.8948,820
24 Mar 20211,696.001,720.001,696.001,706.001,661.2631,754
23 Mar 20211,718.001,728.001,696.491,710.001,665.1555,016
22 Mar 20211,688.001,736.001,687.011,712.001,667.1033,348
19 Mar 20211,742.001,742.001,684.001,686.001,641.78296,585
18 Mar 20211,646.001,703.491,646.001,700.001,655.4152,265
17 Mar 20211,630.001,696.001,630.001,682.001,637.8980,750
16 Mar 20211,600.001,674.001,600.001,668.001,624.2585,141
15 Mar 20211,642.001,642.001,596.001,616.001,573.6257,842
12 Mar 20211,590.001,622.001,580.001,610.001,567.7756,613
11 Mar 20211,670.001,670.001,584.001,612.001,569.72352,292
10 Mar 20211,620.001,650.001,612.001,630.001,587.25350,242
09 Mar 20211,638.001,639.821,601.001,628.001,585.3055,896
08 Mar 20211,606.001,616.001,570.001,604.001,561.9355,766
05 Mar 20211,628.001,658.001,551.261,584.001,542.46103,562
04 Mar 20211,608.001,740.001,586.001,666.001,622.30154,387
03 Mar 20211,594.001,600.001,560.001,578.001,536.6191,322
02 Mar 20211,522.001,582.001,522.001,568.001,526.8860,882
01 Mar 20211,586.001,586.001,550.001,550.001,509.3543,374
26 Feb 20211,522.001,562.001,522.001,542.001,501.56145,314
25 Feb 20211,570.001,588.001,552.001,556.001,515.1959,329
24 Feb 20211,528.001,596.001,528.001,568.001,526.8880,232
23 Feb 20211,594.001,594.001,544.001,560.001,519.0883,603
22 Feb 20211,550.001,582.001,532.001,546.001,505.4565,059
19 Feb 20211,524.001,578.001,524.001,558.001,517.1433,682
18 Feb 20211,570.001,598.001,548.001,576.001,534.6736,666
17 Feb 20211,616.001,622.001,580.001,592.001,550.2531,497
16 Feb 20211,588.001,650.001,588.001,624.001,581.4134,056
15 Feb 20211,600.001,634.001,570.001,634.001,591.1451,131
12 Feb 20211,528.001,586.001,528.001,584.001,542.4636,493
11 Feb 20211,558.001,594.001,544.001,568.001,526.8843,930
10 Feb 20211,550.001,600.001,550.001,592.001,550.2553,386
09 Feb 20211,586.001,586.001,554.001,568.001,526.8871,231
08 Feb 20211,544.001,594.001,544.001,584.001,542.4649,314
05 Feb 20211,560.001,600.001,560.001,582.001,540.5146,878
04 Feb 20211,580.001,592.001,554.001,588.001,546.3540,086
03 Feb 20211,622.001,630.001,572.001,584.001,542.4656,134
02 Feb 20211,586.001,612.001,538.001,612.001,569.7259,915
01 Feb 20211,614.001,622.001,542.001,550.001,509.35107,790
29 Jan 20211,564.001,614.001,542.201,610.001,567.7796,796
28 Jan 20211,562.001,594.001,552.001,580.001,538.56108,131
27 Jan 20211,626.001,626.001,580.001,586.001,544.40196,234
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...