UK markets close in 3 hours 42 minutes

Rathbone Brothers Plc (RAT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,095.00+5.00 (+0.24%)
As of 12:16PM GMT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20232,085.002,117.002,085.002,095.002,095.004,686
31 Jan 2023------
30 Jan 20232,140.002,150.502,080.002,110.002,110.0034,056
27 Jan 20232,120.002,150.002,104.502,150.002,150.0068,942
26 Jan 20232,120.002,125.002,090.002,115.002,115.0067,418
25 Jan 20232,110.002,145.002,075.002,110.002,110.0043,139
24 Jan 20232,115.002,150.002,110.002,125.002,125.0025,256
23 Jan 20232,090.002,105.002,075.002,100.002,100.0026,569
20 Jan 20232,060.002,110.002,060.002,085.002,085.0030,285
19 Jan 20232,145.002,145.002,055.002,070.002,070.0021,951
18 Jan 20232,095.002,120.002,085.002,120.002,120.0045,515
17 Jan 20232,090.002,120.002,060.002,095.002,095.0059,874
16 Jan 20232,090.002,105.002,050.002,085.002,085.0042,486
13 Jan 20232,095.002,100.002,060.002,090.002,090.0033,008
12 Jan 20232,010.002,090.002,005.002,080.002,080.0031,312
11 Jan 20231,978.002,030.001,960.002,000.002,000.0037,284
10 Jan 20231,942.001,984.001,940.001,968.001,968.0038,850
09 Jan 20232,025.002,080.001,940.001,950.001,950.0064,681
06 Jan 20232,070.002,082.502,045.002,075.002,075.0042,451
05 Jan 20232,060.002,095.002,060.002,065.002,065.0055,089
04 Jan 20232,065.002,085.002,050.002,065.002,065.0041,171
03 Jan 20232,080.002,090.002,035.002,070.002,070.0079,236
30 Dec 20222,065.002,069.202,035.002,035.002,035.0017,433
29 Dec 20222,030.002,090.002,030.002,070.002,070.0032,341
28 Dec 20222,100.002,100.002,040.002,050.002,050.0044,290
23 Dec 20222,055.002,065.002,040.002,065.002,065.0012,945
22 Dec 20222,060.002,080.002,010.002,030.002,030.0027,732
21 Dec 20222,050.002,060.002,028.012,050.002,050.0039,443
20 Dec 20222,070.002,070.002,015.002,020.002,020.00166,537
19 Dec 20222,025.002,080.002,015.002,070.002,070.0031,055
16 Dec 20222,040.002,045.002,000.002,035.002,035.00160,550
15 Dec 20222,030.002,065.002,025.002,050.002,050.0031,287
14 Dec 20222,045.002,055.002,030.002,045.002,045.0043,241
13 Dec 20222,020.002,070.002,002.082,050.002,050.0099,920
12 Dec 20222,025.002,025.001,988.002,020.002,020.0037,397
09 Dec 20222,015.002,030.001,989.462,025.002,025.0014,158
08 Dec 20222,050.002,052.252,000.002,020.002,020.0075,731
07 Dec 20222,060.002,072.252,025.002,035.002,035.0091,225
06 Dec 20222,095.002,095.002,045.002,065.002,065.0040,165
05 Dec 20222,095.002,101.702,065.002,085.002,085.0029,925
02 Dec 20222,110.002,140.002,075.002,085.002,085.0069,205
01 Dec 20222,100.002,121.702,085.002,115.002,115.0056,828
30 Nov 20222,080.002,115.002,055.002,110.002,110.00122,943
29 Nov 20222,080.002,080.002,050.002,065.002,065.0032,168
28 Nov 20222,045.002,070.002,023.512,070.002,070.0030,259
25 Nov 20222,070.002,070.002,020.002,065.002,065.0061,756
24 Nov 20222,060.002,080.002,030.002,045.002,045.0048,639
23 Nov 20222,040.002,090.002,030.002,055.002,055.0079,742
22 Nov 20222,075.002,075.002,035.002,035.002,035.0049,125
21 Nov 20222,040.002,070.002,025.002,065.002,065.0066,849
18 Nov 20222,030.002,050.002,010.002,050.002,050.0059,955
17 Nov 20222,010.002,025.001,970.002,010.002,010.0058,448
16 Nov 20222,035.002,040.001,984.002,020.002,020.0064,485
15 Nov 20222,065.002,065.002,020.002,030.002,030.0061,627
14 Nov 20222,095.002,099.502,020.002,060.002,060.00143,884
11 Nov 20222,090.002,120.002,065.002,090.002,090.0096,618
10 Nov 20222,005.002,070.001,989.002,060.002,060.00123,682
09 Nov 20222,010.002,045.001,996.001,996.001,996.0081,104
08 Nov 20221,982.002,005.001,965.902,005.002,005.0065,151
07 Nov 20221,952.001,972.001,915.201,972.001,972.0077,538
04 Nov 20221,890.001,930.001,874.001,928.001,928.0069,969
03 Nov 20221,874.001,912.001,868.001,888.001,888.0051,140
02 Nov 20221,936.001,936.001,886.001,916.001,916.0080,689
01 Nov 20221,934.001,934.001,870.001,898.001,898.00148,378
31 Oct 20221,944.001,958.001,874.001,874.001,874.0055,559
28 Oct 20221,946.001,968.001,928.001,936.001,936.0082,592
27 Oct 20221,948.001,966.201,936.001,956.001,956.0098,713
26 Oct 20221,928.001,974.001,918.001,970.001,970.00102,281
25 Oct 20221,830.001,924.001,830.001,918.001,918.0047,215
24 Oct 20221,794.001,856.001,794.001,844.001,844.00114,288
21 Oct 20221,782.001,826.001,769.001,820.001,820.00129,482
20 Oct 20221,770.001,804.001,762.001,776.001,776.00117,347
19 Oct 20221,776.001,832.001,748.001,800.001,800.0098,868
18 Oct 20221,734.001,796.001,730.001,792.001,792.00914,006
17 Oct 20221,656.001,722.001,630.001,718.001,718.0060,802
14 Oct 20221,658.001,676.801,630.401,642.001,642.0075,710
13 Oct 20221,556.001,644.001,553.281,624.001,624.0095,449
12 Oct 20221,608.001,628.001,564.001,570.001,570.0073,194
11 Oct 20221,664.001,680.001,636.001,640.001,640.0059,329
10 Oct 20221,690.001,698.001,664.001,680.001,680.0059,370
07 Oct 20221,688.001,702.001,674.001,690.001,690.0081,707
06 Oct 20221,674.001,708.001,658.001,692.001,692.0065,806
05 Oct 20221,662.001,698.001,644.001,676.001,676.0048,219
04 Oct 20221,636.001,702.001,636.001,696.001,696.0074,535
03 Oct 20221,596.001,654.001,596.001,634.001,634.0085,590
30 Sept 20221,606.001,660.001,606.001,640.001,640.00109,374
29 Sept 20221,712.001,716.001,610.001,624.001,624.00105,064
28 Sept 20221,790.001,822.001,736.001,740.001,740.00578,531
27 Sept 20221,800.001,832.001,773.801,806.001,806.00234,936
26 Sept 20221,798.001,844.001,784.001,806.001,806.00426,594
23 Sept 20221,870.001,878.001,826.001,850.001,850.00198,908
22 Sept 20221,868.001,872.001,848.001,866.001,866.0097,547
21 Sept 20221,814.001,876.001,814.001,868.001,868.0061,532
20 Sept 20221,870.001,878.001,828.001,834.001,834.00107,653
16 Sept 20221,824.001,878.001,824.001,878.001,878.00289,013
15 Sept 20221,840.001,844.001,820.001,836.001,836.0077,484
14 Sept 20221,842.001,864.001,810.001,826.001,826.00286,114
13 Sept 20221,872.001,874.001,822.001,844.001,844.00139,867
12 Sept 20221,789.041,826.001,788.131,824.001,824.0067,708
09 Sept 20221,766.001,800.001,766.001,790.001,790.0069,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...