UK markets open in 7 hours 24 minutes

Rathbone Brothers Plc (RAT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,496.00+6.00 (+0.40%)
At close: 5:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20201,504.521,528.001,484.001,496.001,496.0029,603
21 Oct 20201,520.001,574.001,484.001,490.001,490.0025,332
20 Oct 20201,542.001,542.001,491.381,516.001,516.0034,245
19 Oct 20201,528.001,571.381,498.001,522.001,522.0019,185
16 Oct 20201,528.001,528.001,492.001,500.001,500.0039,449
15 Oct 20201,500.001,520.001,492.371,510.001,510.0045,351
14 Oct 20201,548.001,556.821,482.001,514.001,514.0036,710
13 Oct 20201,566.001,584.001,510.001,518.001,518.0028,888
12 Oct 20201,572.001,594.481,550.001,570.001,570.0069,718
09 Oct 20201,564.001,592.001,544.161,550.001,550.0033,310
08 Oct 20201,542.001,592.001,542.001,552.001,552.0017,264
07 Oct 20201,578.001,593.721,542.001,550.001,550.0027,198
06 Oct 20201,560.001,608.001,552.331,576.001,576.0021,338
05 Oct 20201,562.001,566.001,542.011,554.001,554.009,662
02 Oct 20201,538.001,548.001,516.001,548.001,548.0023,512
01 Oct 20201,564.001,576.001,542.001,550.001,550.0029,463
30 Sep 20201,546.001,556.481,540.001,542.001,542.0037,731
29 Sep 20201,632.001,632.001,558.001,568.001,568.0016,525
28 Sep 20201,628.001,650.001,592.001,606.001,606.0030,698
25 Sep 20201,672.001,672.001,592.001,600.001,600.0030,434
24 Sep 20201,636.001,667.531,606.001,608.001,608.0039,134
23 Sep 20201,726.001,740.001,652.001,658.001,658.0067,384
22 Sep 20201,690.001,720.001,690.001,710.001,710.0027,410
21 Sep 20201,714.001,729.981,664.001,712.001,712.0047,800
18 Sep 20201,672.001,756.001,672.001,756.001,756.00101,519
17 Sep 20201,688.001,714.001,688.001,714.001,714.0012,260
16 Sep 20201,702.001,728.001,696.001,710.001,710.0026,104
15 Sep 20201,700.001,748.001,698.001,722.001,722.0032,287
14 Sep 20201,700.001,742.001,690.001,690.001,690.0025,516
11 Sep 20201,664.001,728.001,644.001,704.001,704.0041,555
10 Sep 20201,672.001,700.001,660.001,660.001,660.0041,549
09 Sep 20201,678.001,710.001,652.001,680.001,680.0022,899
08 Sep 20201,700.001,723.041,650.001,680.001,680.0037,703
07 Sep 20201,732.001,772.001,700.001,700.001,700.0017,003
04 Sep 20201,698.001,716.001,676.001,702.001,702.0047,604
03 Sep 20201,704.001,734.001,676.001,692.001,692.0036,065
03 Sep 202025 Dividend
02 Sep 20201,678.001,730.001,678.001,704.001,679.00161,082
01 Sep 20201,688.001,730.001,678.001,712.001,686.8859,823
28 Aug 20201,714.001,714.001,638.001,688.001,663.2348,599
27 Aug 20201,722.001,739.791,666.001,686.001,661.2621,558
26 Aug 20201,694.001,710.001,683.161,710.001,684.9123,588
25 Aug 20201,742.001,750.001,678.001,682.001,657.3230,017
24 Aug 20201,734.001,734.001,676.801,712.001,686.8837,576
21 Aug 20201,738.001,738.001,676.801,690.001,665.2140,539
20 Aug 20201,650.001,722.001,650.001,696.001,671.1278,907
19 Aug 20201,684.001,698.001,666.001,666.001,641.5628,341
18 Aug 20201,648.001,682.001,614.001,660.001,635.6545,995
17 Aug 20201,722.001,750.001,652.001,670.001,645.5028,523
14 Aug 20201,720.001,720.001,670.001,680.001,655.3582,887
13 Aug 20201,670.001,738.001,658.901,708.001,682.9489,683
12 Aug 20201,694.001,702.001,660.001,694.001,669.1579,464
11 Aug 20201,636.001,702.001,632.001,688.001,663.2370,895
10 Aug 20201,632.001,658.001,603.661,658.001,633.6748,579
07 Aug 20201,582.001,636.001,566.001,616.001,592.2923,515
06 Aug 20201,658.001,676.271,600.001,622.001,598.2023,299
05 Aug 20201,682.001,696.001,614.001,650.001,625.7981,894
04 Aug 20201,646.001,682.001,620.001,644.001,619.8837,726
03 Aug 20201,628.001,666.001,600.001,656.001,631.7037,490
31 Jul 20201,680.001,718.001,618.001,620.001,596.2323,313
30 Jul 20201,686.001,777.001,666.001,666.001,641.56198,263
29 Jul 20201,516.001,706.001,516.001,682.001,657.32246,322
28 Jul 20201,552.001,560.001,501.801,516.001,493.7634,401
27 Jul 20201,550.001,550.001,506.001,508.001,485.8819,357
24 Jul 20201,610.001,610.001,542.001,546.001,523.3260,106
23 Jul 20201,596.001,596.001,560.001,568.001,545.0041,066
22 Jul 20201,614.001,635.601,568.001,572.001,548.9422,109
21 Jul 20201,534.001,582.001,524.001,570.001,546.9726,219
20 Jul 20201,506.001,536.001,494.001,522.001,499.6720,036
17 Jul 20201,496.001,502.001,480.001,500.001,477.99131,241
16 Jul 20201,484.001,506.801,468.001,506.001,483.90198,294
15 Jul 20201,524.001,554.001,496.001,496.001,474.0528,189
14 Jul 20201,476.001,526.001,476.001,514.001,491.79101,420
13 Jul 20201,560.001,560.001,512.001,524.001,501.6423,387
10 Jul 20201,520.001,548.001,516.001,518.001,495.7339,996
09 Jul 20201,566.001,598.001,524.001,524.001,501.6445,718
08 Jul 20201,514.001,548.001,514.001,534.001,511.4944,014
07 Jul 20201,526.001,542.001,516.001,530.001,507.5534,369
06 Jul 20201,494.001,544.001,450.001,534.001,511.49194,783
03 Jul 20201,506.001,506.001,456.001,460.001,438.5845,198
02 Jul 20201,484.001,490.001,446.001,470.001,448.4380,354
01 Jul 20201,432.001,484.001,394.001,460.001,438.5872,515
30 Jun 20201,396.001,460.001,388.001,420.001,399.1789,411
29 Jun 20201,392.001,404.001,364.001,388.001,367.6433,971
26 Jun 20201,428.001,432.001,382.001,392.001,371.5889,706
25 Jun 20201,404.001,440.001,384.001,414.001,393.2545,769
24 Jun 20201,428.001,434.961,416.001,418.001,397.2037,318
23 Jun 20201,420.001,446.001,395.361,446.001,424.79721,109
22 Jun 20201,432.001,468.441,400.001,406.001,385.3772,530
19 Jun 20201,432.001,452.781,382.001,400.001,379.46151,003
18 Jun 20201,420.001,436.001,392.001,392.001,371.5835,199
17 Jun 20201,462.001,462.001,392.001,430.001,409.02411,085
16 Jun 20201,444.001,490.001,416.001,424.001,403.1146,947
15 Jun 20201,362.001,432.001,382.001,402.001,381.4321,260
12 Jun 20201,384.001,415.161,362.001,386.001,365.6732,054
11 Jun 20201,404.001,437.851,382.001,408.001,387.3440,384
10 Jun 20201,470.001,526.001,432.001,432.001,410.99116,009
09 Jun 20201,534.001,560.001,460.001,496.001,474.0526,609
08 Jun 20201,540.001,614.001,528.001,558.001,535.1438,596
05 Jun 20201,498.001,582.001,498.001,572.001,548.9471,040
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...