UK markets closed

Rathbone Brothers Plc (RAT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,782.00+32.00 (+1.83%)
At close: 04:35PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241,732.001,786.001,732.001,782.001,782.0024,903
23 May 20241,778.001,784.401,746.001,750.001,750.0029,348
22 May 20241,750.001,798.001,723.501,764.001,764.0049,008
21 May 20241,744.001,799.801,744.001,762.001,762.0033,372
20 May 20241,818.001,818.001,770.001,782.001,782.0035,164
17 May 20241,836.001,836.001,754.001,754.001,754.00119,852
16 May 20241,788.001,818.001,774.001,802.001,802.0050,920
15 May 20241,786.001,812.001,768.001,776.001,776.0051,424
14 May 20241,774.001,793.001,746.001,772.001,772.00249,556
13 May 20241,846.001,846.001,758.001,772.001,772.0063,451
10 May 20241,790.001,814.001,772.001,792.001,792.0081,880
09 May 20241,762.001,780.001,758.001,776.001,776.0098,505
08 May 20241,742.001,780.001,740.001,766.001,766.00117,819
07 May 20241,716.001,760.001,678.001,760.001,760.0060,546
03 May 20241,730.001,730.001,696.001,710.001,710.0057,917
02 May 20241,664.001,692.001,662.001,690.001,690.0060,769
01 May 20241,636.001,650.001,632.001,648.001,648.0035,400
30 Apr 20241,618.001,638.001,638.001,638.001,638.0055,278
29 Apr 20241,600.001,646.001,600.001,646.001,646.0070,736
26 Apr 20241,606.001,618.001,600.001,608.001,608.0046,152
25 Apr 20241,600.001,634.001,600.001,600.001,600.0061,662
24 Apr 20241,628.001,638.001,610.001,622.001,622.00146,600
23 Apr 20241,600.001,612.001,593.461,602.001,602.001,499,403
22 Apr 20241,580.001,594.001,538.001,594.001,594.00136,487
19 Apr 20241,558.001,566.001,544.501,562.001,562.0090,251
18 Apr 20241,556.001,566.001,555.001,564.001,564.0059,713
18 Apr 202424 Dividend
17 Apr 20241,574.001,594.001,566.001,580.001,556.0045,660
16 Apr 20241,564.001,578.001,562.001,572.001,548.1254,306
15 Apr 20241,600.001,630.591,586.001,586.001,561.9173,044
12 Apr 20241,644.001,644.001,608.431,624.001,599.3394,374
11 Apr 20241,600.001,622.001,600.001,602.001,577.6737,742
10 Apr 20241,576.001,636.001,576.001,608.001,583.57116,759
09 Apr 20241,516.001,580.001,516.001,580.001,556.0071,980
08 Apr 20241,540.001,576.001,528.001,556.001,532.3660,845
05 Apr 20241,572.001,591.001,534.001,538.001,514.6458,426
04 Apr 20241,570.001,590.001,558.001,572.001,548.1241,736
03 Apr 20241,570.001,582.001,540.001,556.001,532.3669,347
02 Apr 20241,580.001,590.001,544.001,548.001,524.4973,434
28 Mar 20241,500.001,550.001,500.001,548.001,524.49130,409
27 Mar 20241,506.001,528.001,500.001,524.001,500.8540,389
26 Mar 20241,506.001,521.631,496.001,520.001,496.9159,862
25 Mar 20241,462.001,526.001,462.001,506.001,483.1244,656
22 Mar 20241,506.001,516.001,486.001,494.001,471.3128,586
21 Mar 20241,540.001,540.001,482.001,506.001,483.1291,044
20 Mar 20241,502.001,528.001,464.001,500.001,477.2232,569
19 Mar 20241,510.001,512.001,482.001,500.001,477.2230,603
18 Mar 20241,506.001,516.001,480.001,496.001,473.2827,851
15 Mar 20241,496.001,524.001,496.001,512.001,489.03106,369
14 Mar 20241,492.001,516.001,488.001,498.001,475.2572,929
13 Mar 20241,540.001,540.001,464.001,500.001,477.22140,331
12 Mar 20241,536.001,550.001,528.801,536.001,512.6768,245
11 Mar 20241,546.001,554.001,530.001,550.001,526.4636,907
08 Mar 20241,544.001,554.001,516.001,554.001,530.3988,081
07 Mar 20241,554.001,556.001,522.001,524.001,500.85192,326
06 Mar 20241,528.001,566.001,528.001,544.001,520.5548,936
05 Mar 20241,574.001,574.001,528.001,550.001,526.4681,741
04 Mar 20241,574.001,600.001,546.001,554.001,530.3929,951
01 Mar 20241,532.001,581.391,532.001,580.001,556.0035,165
29 Feb 20241,574.001,600.001,556.001,556.001,532.3669,553
28 Feb 20241,550.001,572.001,542.001,572.001,548.1258,384
27 Feb 20241,560.001,570.001,546.001,560.001,536.3084,178
26 Feb 20241,546.001,600.001,546.001,558.001,534.3330,449
23 Feb 20241,594.001,616.001,570.001,576.001,552.0644,903
22 Feb 20241,588.001,594.001,568.001,586.001,561.9144,535
21 Feb 20241,586.001,598.001,562.001,576.001,552.06124,000
20 Feb 20241,582.001,592.001,574.001,582.001,557.9748,251
19 Feb 20241,578.001,588.001,562.001,580.001,556.0035,187
16 Feb 20241,546.001,598.001,546.001,580.001,556.0097,196
15 Feb 20241,566.001,594.001,554.001,580.001,556.0048,486
14 Feb 20241,572.001,598.001,562.001,574.001,550.0948,965
13 Feb 20241,580.001,584.001,546.001,572.001,548.1249,095
12 Feb 20241,538.001,592.001,538.001,586.001,561.91251,256
09 Feb 20241,582.001,582.001,556.001,564.001,540.2430,935
08 Feb 20241,560.001,590.001,560.001,576.001,552.0653,896
07 Feb 20241,672.001,672.001,548.001,548.001,524.49284,575
06 Feb 20241,604.001,638.681,594.231,622.001,597.3654,084
05 Feb 20241,572.001,626.001,572.001,618.001,593.4242,353
02 Feb 20241,652.001,652.001,598.001,610.001,585.5439,820
01 Feb 20241,618.001,644.001,606.001,606.001,581.6138,337
31 Jan 20241,646.001,672.001,606.001,658.001,632.82125,492
30 Jan 20241,642.001,674.001,614.001,654.001,628.8841,062
29 Jan 20241,670.001,674.001,646.001,658.001,632.8237,965
26 Jan 20241,630.001,676.001,630.001,660.001,634.7839,674
25 Jan 20241,640.001,668.001,634.001,660.001,634.7841,500
24 Jan 20241,670.001,674.001,660.001,674.001,648.5762,155
23 Jan 20241,672.001,700.001,634.001,646.001,621.0028,879
22 Jan 20241,672.001,686.001,648.001,668.001,642.6624,468
19 Jan 20241,672.001,688.001,622.001,642.001,617.0649,218
18 Jan 20241,654.001,688.001,620.001,670.001,644.6349,148
17 Jan 20241,740.001,740.001,664.001,666.001,640.6945,387
16 Jan 20241,692.001,744.001,692.001,740.001,713.5787,572
15 Jan 20241,696.001,736.001,696.001,736.001,709.63144,819
12 Jan 20241,722.001,722.001,694.001,718.001,691.9073,723
11 Jan 20241,702.001,726.001,678.001,688.001,662.3635,518
10 Jan 20241,700.001,732.001,690.001,700.001,674.1816,161
09 Jan 20241,722.001,730.001,684.001,704.001,678.1238,633
08 Jan 20241,706.001,730.001,684.001,714.001,687.9632,831
05 Jan 20241,726.001,726.501,678.001,696.001,670.24114,631
04 Jan 20241,686.001,738.001,652.001,728.001,701.75146,421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...