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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2021 | 1,910.00 | 1,924.00 | 1,902.62 | 1,922.00 | 1,922.00 | 227,404 |
| 17 Jun 2021 | 18.72 | 19.24 | 18.72 | 19.22 | 19.22 | 60,628 |
| 16 Jun 2021 | 1,932.00 | 1,932.00 | 1,906.00 | 1,916.00 | 1,916.00 | 72,799 |
| 15 Jun 2021 | 1,924.00 | 1,930.00 | 1,908.00 | 1,916.00 | 1,916.00 | 169,450 |
| 14 Jun 2021 | 1,932.00 | 1,932.00 | 1,902.00 | 1,922.00 | 1,922.00 | 56,745 |
| 11 Jun 2021 | 1,916.00 | 1,916.00 | 1,806.00 | 1,900.00 | 1,900.00 | 47,889 |
| 10 Jun 2021 | 1,898.00 | 1,922.00 | 1,886.00 | 1,892.00 | 1,892.00 | 136,288 |
| 09 Jun 2021 | 1,938.00 | 1,952.00 | 1,886.84 | 1,900.00 | 1,900.00 | 126,064 |
| 08 Jun 2021 | 1,896.00 | 1,926.49 | 1,886.00 | 1,916.00 | 1,916.00 | 377,274 |
| 07 Jun 2021 | 1,880.00 | 1,900.00 | 1,857.02 | 1,882.00 | 1,882.00 | 71,426 |
| 04 Jun 2021 | 1,860.00 | 1,882.00 | 1,852.00 | 1,864.00 | 1,864.00 | 44,950 |
| 03 Jun 2021 | 1,868.00 | 1,868.00 | 1,822.00 | 1,858.00 | 1,858.00 | 53,104 |
| 02 Jun 2021 | 1,774.00 | 1,832.00 | 1,774.00 | 1,826.00 | 1,826.00 | 53,499 |
| 01 Jun 2021 | 1,806.00 | 1,822.00 | 1,778.00 | 1,820.00 | 1,820.00 | 32,735 |
| 28 May 2021 | 1,808.00 | 1,834.00 | 1,794.00 | 1,794.00 | 1,794.00 | 84,077 |
| 27 May 2021 | 1,746.00 | 1,816.00 | 1,746.00 | 1,816.00 | 1,816.00 | 110,513 |
| 26 May 2021 | 1,780.00 | 1,806.00 | 1,780.00 | 1,790.00 | 1,790.00 | 49,403 |
| 25 May 2021 | 1,788.00 | 1,796.00 | 1,780.00 | 1,780.00 | 1,780.00 | 42,866 |
| 24 May 2021 | 1,784.00 | 1,799.30 | 1,752.00 | 1,792.00 | 1,792.00 | 56,241 |
| 21 May 2021 | 1,736.00 | 1,794.00 | 1,736.00 | 1,790.00 | 1,790.00 | 29,209 |
| 20 May 2021 | 1,792.00 | 1,798.00 | 1,772.00 | 1,784.00 | 1,784.00 | 32,664 |
| 19 May 2021 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | - |
| 18 May 2021 | 1,818.00 | 1,819.03 | 1,766.00 | 1,776.00 | 1,776.00 | 66,821 |
| 17 May 2021 | 1,794.00 | 1,816.00 | 1,770.00 | 1,802.00 | 1,802.00 | 215,131 |
| 14 May 2021 | 1,740.00 | 1,812.00 | 1,740.00 | 1,804.00 | 1,804.00 | 182,824 |
| 13 May 2021 | 1,754.00 | 1,786.00 | 1,730.00 | 1,784.00 | 1,784.00 | 48,214 |
| 12 May 2021 | 1,776.00 | 1,796.00 | 1,760.00 | 1,790.00 | 1,790.00 | 60,592 |
| 11 May 2021 | 1,810.00 | 1,810.00 | 1,764.00 | 1,776.00 | 1,776.00 | 45,359 |
| 10 May 2021 | 1,814.00 | 1,838.00 | 1,790.00 | 1,818.00 | 1,818.00 | 57,906 |
| 07 May 2021 | 1,804.00 | 1,856.00 | 1,780.00 | 1,808.00 | 1,808.00 | 108,935 |
| 06 May 2021 | 1,704.00 | 1,792.00 | 1,669.09 | 1,792.00 | 1,792.00 | 773,278 |
| 05 May 2021 | 1,692.00 | 1,710.00 | 1,686.00 | 1,700.00 | 1,700.00 | 81,047 |
| 04 May 2021 | 1,698.00 | 1,724.00 | 1,664.00 | 1,682.00 | 1,682.00 | 89,572 |
| 30 Apr 2021 | 1,714.00 | 1,716.00 | 1,670.00 | 1,692.00 | 1,692.00 | 116,449 |
| 29 Apr 2021 | 1,716.00 | 1,722.00 | 1,682.00 | 1,682.00 | 1,682.00 | 66,849 |
| 28 Apr 2021 | 1,760.00 | 1,760.00 | 1,700.00 | 1,700.00 | 1,700.00 | 45,328 |
| 27 Apr 2021 | 1,740.00 | 1,740.00 | 1,712.00 | 1,730.00 | 1,730.00 | 32,030 |
| 26 Apr 2021 | 1,730.00 | 1,740.00 | 1,706.00 | 1,740.00 | 1,740.00 | 49,393 |
| 23 Apr 2021 | 1,770.00 | 1,770.12 | 1,702.00 | 1,720.00 | 1,720.00 | 55,440 |
| 22 Apr 2021 | 1,772.00 | 1,772.00 | 1,720.00 | 1,734.00 | 1,734.00 | 154,694 |
| 22 Apr 2021 | 47 Dividend | |||||
| 21 Apr 2021 | 1,830.00 | 1,830.00 | 1,778.00 | 1,792.00 | 1,745.00 | 57,940 |
| 20 Apr 2021 | 1,864.00 | 1,866.67 | 1,798.43 | 1,812.00 | 1,764.48 | 186,840 |
| 19 Apr 2021 | 1,852.00 | 1,852.00 | 1,804.00 | 1,836.00 | 1,787.85 | 50,867 |
| 16 Apr 2021 | 1,850.00 | 1,852.18 | 1,808.00 | 1,820.00 | 1,772.27 | 39,951 |
| 15 Apr 2021 | 1,862.00 | 1,862.00 | 1,824.00 | 1,850.00 | 1,801.48 | 38,807 |
| 14 Apr 2021 | 1,834.00 | 1,850.00 | 1,818.00 | 1,834.00 | 1,785.90 | 78,234 |
| 13 Apr 2021 | 1,850.00 | 1,864.45 | 1,832.00 | 1,850.00 | 1,801.48 | 43,733 |
| 12 Apr 2021 | 1,858.00 | 1,874.00 | 1,842.85 | 1,864.00 | 1,815.11 | 44,921 |
| 09 Apr 2021 | 1,820.00 | 1,862.00 | 1,820.00 | 1,854.00 | 1,805.37 | 26,158 |
| 08 Apr 2021 | 1,822.00 | 1,848.00 | 1,810.00 | 1,836.00 | 1,787.85 | 57,188 |
| 07 Apr 2021 | 1,842.00 | 1,853.88 | 1,798.00 | 1,816.00 | 1,768.37 | 40,516 |
| 06 Apr 2021 | 1,808.00 | 1,814.00 | 1,784.00 | 1,800.00 | 1,752.79 | 46,127 |
| 01 Apr 2021 | 1,758.00 | 1,796.00 | 1,732.00 | 1,770.00 | 1,723.58 | 47,090 |
| 31 Mar 2021 | 1,744.00 | 1,772.00 | 1,726.00 | 1,760.00 | 1,713.84 | 90,801 |
| 30 Mar 2021 | 1,722.00 | 1,748.00 | 1,722.00 | 1,744.00 | 1,698.26 | 40,798 |
| 29 Mar 2021 | 1,718.00 | 1,734.00 | 1,663.89 | 1,718.00 | 1,672.94 | 46,997 |
| 26 Mar 2021 | 1,664.00 | 1,716.00 | 1,663.89 | 1,714.00 | 1,669.05 | 27,748 |
| 25 Mar 2021 | 1,678.00 | 1,738.00 | 1,672.00 | 1,682.00 | 1,637.89 | 48,820 |
| 24 Mar 2021 | 1,696.00 | 1,720.00 | 1,696.00 | 1,706.00 | 1,661.26 | 31,754 |
| 23 Mar 2021 | 1,718.00 | 1,728.00 | 1,696.49 | 1,710.00 | 1,665.15 | 55,016 |
| 22 Mar 2021 | 1,688.00 | 1,736.00 | 1,687.01 | 1,712.00 | 1,667.10 | 33,348 |
| 19 Mar 2021 | 1,742.00 | 1,742.00 | 1,684.00 | 1,686.00 | 1,641.78 | 296,585 |
| 18 Mar 2021 | 1,646.00 | 1,703.49 | 1,646.00 | 1,700.00 | 1,655.41 | 52,265 |
| 17 Mar 2021 | 1,630.00 | 1,696.00 | 1,630.00 | 1,682.00 | 1,637.89 | 80,750 |
| 16 Mar 2021 | 1,600.00 | 1,674.00 | 1,600.00 | 1,668.00 | 1,624.25 | 85,141 |
| 15 Mar 2021 | 1,642.00 | 1,642.00 | 1,596.00 | 1,616.00 | 1,573.62 | 57,842 |
| 12 Mar 2021 | 1,590.00 | 1,622.00 | 1,580.00 | 1,610.00 | 1,567.77 | 56,613 |
| 11 Mar 2021 | 1,670.00 | 1,670.00 | 1,584.00 | 1,612.00 | 1,569.72 | 352,292 |
| 10 Mar 2021 | 1,620.00 | 1,650.00 | 1,612.00 | 1,630.00 | 1,587.25 | 350,242 |
| 09 Mar 2021 | 1,638.00 | 1,639.82 | 1,601.00 | 1,628.00 | 1,585.30 | 55,896 |
| 08 Mar 2021 | 1,606.00 | 1,616.00 | 1,570.00 | 1,604.00 | 1,561.93 | 55,766 |
| 05 Mar 2021 | 1,628.00 | 1,658.00 | 1,551.26 | 1,584.00 | 1,542.46 | 103,562 |
| 04 Mar 2021 | 1,608.00 | 1,740.00 | 1,586.00 | 1,666.00 | 1,622.30 | 154,387 |
| 03 Mar 2021 | 1,594.00 | 1,600.00 | 1,560.00 | 1,578.00 | 1,536.61 | 91,322 |
| 02 Mar 2021 | 1,522.00 | 1,582.00 | 1,522.00 | 1,568.00 | 1,526.88 | 60,882 |
| 01 Mar 2021 | 1,586.00 | 1,586.00 | 1,550.00 | 1,550.00 | 1,509.35 | 43,374 |
| 26 Feb 2021 | 1,522.00 | 1,562.00 | 1,522.00 | 1,542.00 | 1,501.56 | 145,314 |
| 25 Feb 2021 | 1,570.00 | 1,588.00 | 1,552.00 | 1,556.00 | 1,515.19 | 59,329 |
| 24 Feb 2021 | 1,528.00 | 1,596.00 | 1,528.00 | 1,568.00 | 1,526.88 | 80,232 |
| 23 Feb 2021 | 1,594.00 | 1,594.00 | 1,544.00 | 1,560.00 | 1,519.08 | 83,603 |
| 22 Feb 2021 | 1,550.00 | 1,582.00 | 1,532.00 | 1,546.00 | 1,505.45 | 65,059 |
| 19 Feb 2021 | 1,524.00 | 1,578.00 | 1,524.00 | 1,558.00 | 1,517.14 | 33,682 |
| 18 Feb 2021 | 1,570.00 | 1,598.00 | 1,548.00 | 1,576.00 | 1,534.67 | 36,666 |
| 17 Feb 2021 | 1,616.00 | 1,622.00 | 1,580.00 | 1,592.00 | 1,550.25 | 31,497 |
| 16 Feb 2021 | 1,588.00 | 1,650.00 | 1,588.00 | 1,624.00 | 1,581.41 | 34,056 |
| 15 Feb 2021 | 1,600.00 | 1,634.00 | 1,570.00 | 1,634.00 | 1,591.14 | 51,131 |
| 12 Feb 2021 | 1,528.00 | 1,586.00 | 1,528.00 | 1,584.00 | 1,542.46 | 36,493 |
| 11 Feb 2021 | 1,558.00 | 1,594.00 | 1,544.00 | 1,568.00 | 1,526.88 | 43,930 |
| 10 Feb 2021 | 1,550.00 | 1,600.00 | 1,550.00 | 1,592.00 | 1,550.25 | 53,386 |
| 09 Feb 2021 | 1,586.00 | 1,586.00 | 1,554.00 | 1,568.00 | 1,526.88 | 71,231 |
| 08 Feb 2021 | 1,544.00 | 1,594.00 | 1,544.00 | 1,584.00 | 1,542.46 | 49,314 |
| 05 Feb 2021 | 1,560.00 | 1,600.00 | 1,560.00 | 1,582.00 | 1,540.51 | 46,878 |
| 04 Feb 2021 | 1,580.00 | 1,592.00 | 1,554.00 | 1,588.00 | 1,546.35 | 40,086 |
| 03 Feb 2021 | 1,622.00 | 1,630.00 | 1,572.00 | 1,584.00 | 1,542.46 | 56,134 |
| 02 Feb 2021 | 1,586.00 | 1,612.00 | 1,538.00 | 1,612.00 | 1,569.72 | 59,915 |
| 01 Feb 2021 | 1,614.00 | 1,622.00 | 1,542.00 | 1,550.00 | 1,509.35 | 107,790 |
| 29 Jan 2021 | 1,564.00 | 1,614.00 | 1,542.20 | 1,610.00 | 1,567.77 | 96,796 |
| 28 Jan 2021 | 1,562.00 | 1,594.00 | 1,552.00 | 1,580.00 | 1,538.56 | 108,131 |
| 27 Jan 2021 | 1,626.00 | 1,626.00 | 1,580.00 | 1,586.00 | 1,544.40 | 196,234 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
