Rathbone Brothers Plc (RAT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:16PM GMT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 2,085.00 | 2,117.00 | 2,085.00 | 2,095.00 | 2,095.00 | 4,686 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 2,140.00 | 2,150.50 | 2,080.00 | 2,110.00 | 2,110.00 | 34,056 |
| 27 Jan 2023 | 2,120.00 | 2,150.00 | 2,104.50 | 2,150.00 | 2,150.00 | 68,942 |
| 26 Jan 2023 | 2,120.00 | 2,125.00 | 2,090.00 | 2,115.00 | 2,115.00 | 67,418 |
| 25 Jan 2023 | 2,110.00 | 2,145.00 | 2,075.00 | 2,110.00 | 2,110.00 | 43,139 |
| 24 Jan 2023 | 2,115.00 | 2,150.00 | 2,110.00 | 2,125.00 | 2,125.00 | 25,256 |
| 23 Jan 2023 | 2,090.00 | 2,105.00 | 2,075.00 | 2,100.00 | 2,100.00 | 26,569 |
| 20 Jan 2023 | 2,060.00 | 2,110.00 | 2,060.00 | 2,085.00 | 2,085.00 | 30,285 |
| 19 Jan 2023 | 2,145.00 | 2,145.00 | 2,055.00 | 2,070.00 | 2,070.00 | 21,951 |
| 18 Jan 2023 | 2,095.00 | 2,120.00 | 2,085.00 | 2,120.00 | 2,120.00 | 45,515 |
| 17 Jan 2023 | 2,090.00 | 2,120.00 | 2,060.00 | 2,095.00 | 2,095.00 | 59,874 |
| 16 Jan 2023 | 2,090.00 | 2,105.00 | 2,050.00 | 2,085.00 | 2,085.00 | 42,486 |
| 13 Jan 2023 | 2,095.00 | 2,100.00 | 2,060.00 | 2,090.00 | 2,090.00 | 33,008 |
| 12 Jan 2023 | 2,010.00 | 2,090.00 | 2,005.00 | 2,080.00 | 2,080.00 | 31,312 |
| 11 Jan 2023 | 1,978.00 | 2,030.00 | 1,960.00 | 2,000.00 | 2,000.00 | 37,284 |
| 10 Jan 2023 | 1,942.00 | 1,984.00 | 1,940.00 | 1,968.00 | 1,968.00 | 38,850 |
| 09 Jan 2023 | 2,025.00 | 2,080.00 | 1,940.00 | 1,950.00 | 1,950.00 | 64,681 |
| 06 Jan 2023 | 2,070.00 | 2,082.50 | 2,045.00 | 2,075.00 | 2,075.00 | 42,451 |
| 05 Jan 2023 | 2,060.00 | 2,095.00 | 2,060.00 | 2,065.00 | 2,065.00 | 55,089 |
| 04 Jan 2023 | 2,065.00 | 2,085.00 | 2,050.00 | 2,065.00 | 2,065.00 | 41,171 |
| 03 Jan 2023 | 2,080.00 | 2,090.00 | 2,035.00 | 2,070.00 | 2,070.00 | 79,236 |
| 30 Dec 2022 | 2,065.00 | 2,069.20 | 2,035.00 | 2,035.00 | 2,035.00 | 17,433 |
| 29 Dec 2022 | 2,030.00 | 2,090.00 | 2,030.00 | 2,070.00 | 2,070.00 | 32,341 |
| 28 Dec 2022 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,050.00 | 44,290 |
| 23 Dec 2022 | 2,055.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,065.00 | 12,945 |
| 22 Dec 2022 | 2,060.00 | 2,080.00 | 2,010.00 | 2,030.00 | 2,030.00 | 27,732 |
| 21 Dec 2022 | 2,050.00 | 2,060.00 | 2,028.01 | 2,050.00 | 2,050.00 | 39,443 |
| 20 Dec 2022 | 2,070.00 | 2,070.00 | 2,015.00 | 2,020.00 | 2,020.00 | 166,537 |
| 19 Dec 2022 | 2,025.00 | 2,080.00 | 2,015.00 | 2,070.00 | 2,070.00 | 31,055 |
| 16 Dec 2022 | 2,040.00 | 2,045.00 | 2,000.00 | 2,035.00 | 2,035.00 | 160,550 |
| 15 Dec 2022 | 2,030.00 | 2,065.00 | 2,025.00 | 2,050.00 | 2,050.00 | 31,287 |
| 14 Dec 2022 | 2,045.00 | 2,055.00 | 2,030.00 | 2,045.00 | 2,045.00 | 43,241 |
| 13 Dec 2022 | 2,020.00 | 2,070.00 | 2,002.08 | 2,050.00 | 2,050.00 | 99,920 |
| 12 Dec 2022 | 2,025.00 | 2,025.00 | 1,988.00 | 2,020.00 | 2,020.00 | 37,397 |
| 09 Dec 2022 | 2,015.00 | 2,030.00 | 1,989.46 | 2,025.00 | 2,025.00 | 14,158 |
| 08 Dec 2022 | 2,050.00 | 2,052.25 | 2,000.00 | 2,020.00 | 2,020.00 | 75,731 |
| 07 Dec 2022 | 2,060.00 | 2,072.25 | 2,025.00 | 2,035.00 | 2,035.00 | 91,225 |
| 06 Dec 2022 | 2,095.00 | 2,095.00 | 2,045.00 | 2,065.00 | 2,065.00 | 40,165 |
| 05 Dec 2022 | 2,095.00 | 2,101.70 | 2,065.00 | 2,085.00 | 2,085.00 | 29,925 |
| 02 Dec 2022 | 2,110.00 | 2,140.00 | 2,075.00 | 2,085.00 | 2,085.00 | 69,205 |
| 01 Dec 2022 | 2,100.00 | 2,121.70 | 2,085.00 | 2,115.00 | 2,115.00 | 56,828 |
| 30 Nov 2022 | 2,080.00 | 2,115.00 | 2,055.00 | 2,110.00 | 2,110.00 | 122,943 |
| 29 Nov 2022 | 2,080.00 | 2,080.00 | 2,050.00 | 2,065.00 | 2,065.00 | 32,168 |
| 28 Nov 2022 | 2,045.00 | 2,070.00 | 2,023.51 | 2,070.00 | 2,070.00 | 30,259 |
| 25 Nov 2022 | 2,070.00 | 2,070.00 | 2,020.00 | 2,065.00 | 2,065.00 | 61,756 |
| 24 Nov 2022 | 2,060.00 | 2,080.00 | 2,030.00 | 2,045.00 | 2,045.00 | 48,639 |
| 23 Nov 2022 | 2,040.00 | 2,090.00 | 2,030.00 | 2,055.00 | 2,055.00 | 79,742 |
| 22 Nov 2022 | 2,075.00 | 2,075.00 | 2,035.00 | 2,035.00 | 2,035.00 | 49,125 |
| 21 Nov 2022 | 2,040.00 | 2,070.00 | 2,025.00 | 2,065.00 | 2,065.00 | 66,849 |
| 18 Nov 2022 | 2,030.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 59,955 |
| 17 Nov 2022 | 2,010.00 | 2,025.00 | 1,970.00 | 2,010.00 | 2,010.00 | 58,448 |
| 16 Nov 2022 | 2,035.00 | 2,040.00 | 1,984.00 | 2,020.00 | 2,020.00 | 64,485 |
| 15 Nov 2022 | 2,065.00 | 2,065.00 | 2,020.00 | 2,030.00 | 2,030.00 | 61,627 |
| 14 Nov 2022 | 2,095.00 | 2,099.50 | 2,020.00 | 2,060.00 | 2,060.00 | 143,884 |
| 11 Nov 2022 | 2,090.00 | 2,120.00 | 2,065.00 | 2,090.00 | 2,090.00 | 96,618 |
| 10 Nov 2022 | 2,005.00 | 2,070.00 | 1,989.00 | 2,060.00 | 2,060.00 | 123,682 |
| 09 Nov 2022 | 2,010.00 | 2,045.00 | 1,996.00 | 1,996.00 | 1,996.00 | 81,104 |
| 08 Nov 2022 | 1,982.00 | 2,005.00 | 1,965.90 | 2,005.00 | 2,005.00 | 65,151 |
| 07 Nov 2022 | 1,952.00 | 1,972.00 | 1,915.20 | 1,972.00 | 1,972.00 | 77,538 |
| 04 Nov 2022 | 1,890.00 | 1,930.00 | 1,874.00 | 1,928.00 | 1,928.00 | 69,969 |
| 03 Nov 2022 | 1,874.00 | 1,912.00 | 1,868.00 | 1,888.00 | 1,888.00 | 51,140 |
| 02 Nov 2022 | 1,936.00 | 1,936.00 | 1,886.00 | 1,916.00 | 1,916.00 | 80,689 |
| 01 Nov 2022 | 1,934.00 | 1,934.00 | 1,870.00 | 1,898.00 | 1,898.00 | 148,378 |
| 31 Oct 2022 | 1,944.00 | 1,958.00 | 1,874.00 | 1,874.00 | 1,874.00 | 55,559 |
| 28 Oct 2022 | 1,946.00 | 1,968.00 | 1,928.00 | 1,936.00 | 1,936.00 | 82,592 |
| 27 Oct 2022 | 1,948.00 | 1,966.20 | 1,936.00 | 1,956.00 | 1,956.00 | 98,713 |
| 26 Oct 2022 | 1,928.00 | 1,974.00 | 1,918.00 | 1,970.00 | 1,970.00 | 102,281 |
| 25 Oct 2022 | 1,830.00 | 1,924.00 | 1,830.00 | 1,918.00 | 1,918.00 | 47,215 |
| 24 Oct 2022 | 1,794.00 | 1,856.00 | 1,794.00 | 1,844.00 | 1,844.00 | 114,288 |
| 21 Oct 2022 | 1,782.00 | 1,826.00 | 1,769.00 | 1,820.00 | 1,820.00 | 129,482 |
| 20 Oct 2022 | 1,770.00 | 1,804.00 | 1,762.00 | 1,776.00 | 1,776.00 | 117,347 |
| 19 Oct 2022 | 1,776.00 | 1,832.00 | 1,748.00 | 1,800.00 | 1,800.00 | 98,868 |
| 18 Oct 2022 | 1,734.00 | 1,796.00 | 1,730.00 | 1,792.00 | 1,792.00 | 914,006 |
| 17 Oct 2022 | 1,656.00 | 1,722.00 | 1,630.00 | 1,718.00 | 1,718.00 | 60,802 |
| 14 Oct 2022 | 1,658.00 | 1,676.80 | 1,630.40 | 1,642.00 | 1,642.00 | 75,710 |
| 13 Oct 2022 | 1,556.00 | 1,644.00 | 1,553.28 | 1,624.00 | 1,624.00 | 95,449 |
| 12 Oct 2022 | 1,608.00 | 1,628.00 | 1,564.00 | 1,570.00 | 1,570.00 | 73,194 |
| 11 Oct 2022 | 1,664.00 | 1,680.00 | 1,636.00 | 1,640.00 | 1,640.00 | 59,329 |
| 10 Oct 2022 | 1,690.00 | 1,698.00 | 1,664.00 | 1,680.00 | 1,680.00 | 59,370 |
| 07 Oct 2022 | 1,688.00 | 1,702.00 | 1,674.00 | 1,690.00 | 1,690.00 | 81,707 |
| 06 Oct 2022 | 1,674.00 | 1,708.00 | 1,658.00 | 1,692.00 | 1,692.00 | 65,806 |
| 05 Oct 2022 | 1,662.00 | 1,698.00 | 1,644.00 | 1,676.00 | 1,676.00 | 48,219 |
| 04 Oct 2022 | 1,636.00 | 1,702.00 | 1,636.00 | 1,696.00 | 1,696.00 | 74,535 |
| 03 Oct 2022 | 1,596.00 | 1,654.00 | 1,596.00 | 1,634.00 | 1,634.00 | 85,590 |
| 30 Sept 2022 | 1,606.00 | 1,660.00 | 1,606.00 | 1,640.00 | 1,640.00 | 109,374 |
| 29 Sept 2022 | 1,712.00 | 1,716.00 | 1,610.00 | 1,624.00 | 1,624.00 | 105,064 |
| 28 Sept 2022 | 1,790.00 | 1,822.00 | 1,736.00 | 1,740.00 | 1,740.00 | 578,531 |
| 27 Sept 2022 | 1,800.00 | 1,832.00 | 1,773.80 | 1,806.00 | 1,806.00 | 234,936 |
| 26 Sept 2022 | 1,798.00 | 1,844.00 | 1,784.00 | 1,806.00 | 1,806.00 | 426,594 |
| 23 Sept 2022 | 1,870.00 | 1,878.00 | 1,826.00 | 1,850.00 | 1,850.00 | 198,908 |
| 22 Sept 2022 | 1,868.00 | 1,872.00 | 1,848.00 | 1,866.00 | 1,866.00 | 97,547 |
| 21 Sept 2022 | 1,814.00 | 1,876.00 | 1,814.00 | 1,868.00 | 1,868.00 | 61,532 |
| 20 Sept 2022 | 1,870.00 | 1,878.00 | 1,828.00 | 1,834.00 | 1,834.00 | 107,653 |
| 16 Sept 2022 | 1,824.00 | 1,878.00 | 1,824.00 | 1,878.00 | 1,878.00 | 289,013 |
| 15 Sept 2022 | 1,840.00 | 1,844.00 | 1,820.00 | 1,836.00 | 1,836.00 | 77,484 |
| 14 Sept 2022 | 1,842.00 | 1,864.00 | 1,810.00 | 1,826.00 | 1,826.00 | 286,114 |
| 13 Sept 2022 | 1,872.00 | 1,874.00 | 1,822.00 | 1,844.00 | 1,844.00 | 139,867 |
| 12 Sept 2022 | 1,789.04 | 1,826.00 | 1,788.13 | 1,824.00 | 1,824.00 | 67,708 |
| 09 Sept 2022 | 1,766.00 | 1,800.00 | 1,766.00 | 1,790.00 | 1,790.00 | 69,416 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
