Rathbone Brothers Plc (RAT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:28PM BST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 1,812.00 | 1,820.00 | 1,760.00 | 1,820.00 | 1,820.00 | 57,789 |
| 21 Sept 2023 | 1,736.00 | 1,756.00 | 1,720.00 | 1,750.00 | 1,750.00 | 33,314 |
| 20 Sept 2023 | 1,740.00 | 1,754.00 | 1,718.00 | 1,722.00 | 1,722.00 | 36,772 |
| 19 Sept 2023 | 1,706.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | 31,595 |
| 19 Sept 2023 | 34 Dividend | |||||
| 18 Sept 2023 | 1,774.00 | 1,774.00 | 1,698.00 | 1,722.00 | 1,688.00 | 49,702 |
| 15 Sept 2023 | 1,758.00 | 1,760.00 | 1,726.00 | 1,736.00 | 1,701.72 | 119,556 |
| 14 Sept 2023 | 1,706.00 | 1,748.00 | 1,694.00 | 1,744.00 | 1,709.57 | 85,592 |
| 13 Sept 2023 | 1,694.00 | 1,726.00 | 1,694.00 | 1,702.00 | 1,668.39 | 100,351 |
| 12 Sept 2023 | 1,726.00 | 1,742.00 | 1,724.00 | 1,732.00 | 1,697.80 | 25,993 |
| 11 Sept 2023 | 1,672.00 | 1,743.60 | 1,672.00 | 1,724.00 | 1,689.96 | 17,687 |
| 08 Sept 2023 | 1,692.00 | 1,720.00 | 1,680.00 | 1,712.00 | 1,678.20 | 21,902 |
| 07 Sept 2023 | 1,718.00 | 1,746.24 | 1,688.00 | 1,712.00 | 1,678.20 | 17,159 |
| 06 Sept 2023 | 1,708.00 | 1,740.00 | 1,686.00 | 1,718.00 | 1,684.08 | 33,700 |
| 05 Sept 2023 | 1,728.00 | 1,766.00 | 1,720.00 | 1,728.00 | 1,693.88 | 12,901 |
| 04 Sept 2023 | 1,736.00 | 1,764.00 | 1,722.00 | 1,722.00 | 1,688.00 | 27,348 |
| 01 Sept 2023 | 1,760.00 | 1,796.00 | 1,736.00 | 1,736.00 | 1,701.72 | 22,083 |
| 31 Aug 2023 | 1,766.00 | 1,790.00 | 1,747.00 | 1,762.00 | 1,727.21 | 132,050 |
| 30 Aug 2023 | 1,718.00 | 1,758.00 | 1,698.00 | 1,758.00 | 1,723.29 | 54,152 |
| 29 Aug 2023 | 1,724.00 | 1,736.00 | 1,698.00 | 1,724.00 | 1,689.96 | 52,023 |
| 25 Aug 2023 | 1,678.00 | 1,692.00 | 1,670.00 | 1,676.00 | 1,642.91 | 183,200 |
| 24 Aug 2023 | 1,696.00 | 1,696.00 | 1,662.00 | 1,674.00 | 1,640.95 | 53,108 |
| 23 Aug 2023 | 1,656.00 | 1,690.00 | 1,656.00 | 1,686.00 | 1,652.71 | 110,481 |
| 22 Aug 2023 | 1,696.00 | 1,696.00 | 1,654.00 | 1,658.00 | 1,625.26 | 12,708 |
| 21 Aug 2023 | 1,686.00 | 1,702.00 | 1,636.00 | 1,640.00 | 1,607.62 | 41,338 |
| 18 Aug 2023 | 1,682.00 | 1,684.00 | 1,644.00 | 1,662.00 | 1,629.18 | 32,673 |
| 17 Aug 2023 | 1,672.00 | 1,706.00 | 1,672.00 | 1,700.00 | 1,666.43 | 15,176 |
| 16 Aug 2023 | 1,702.00 | 1,709.34 | 1,692.00 | 1,700.00 | 1,666.43 | 31,827 |
| 15 Aug 2023 | 1,722.00 | 1,728.00 | 1,688.00 | 1,688.00 | 1,654.67 | 31,349 |
| 14 Aug 2023 | 1,708.00 | 1,736.00 | 1,704.00 | 1,716.00 | 1,682.12 | 33,727 |
| 11 Aug 2023 | 1,754.00 | 1,770.00 | 1,716.00 | 1,724.00 | 1,689.96 | 19,585 |
| 10 Aug 2023 | 1,712.00 | 1,744.00 | 1,712.00 | 1,738.00 | 1,703.68 | 24,663 |
| 09 Aug 2023 | 1,686.00 | 1,722.00 | 1,674.16 | 1,722.00 | 1,688.00 | 32,027 |
| 08 Aug 2023 | 1,710.00 | 1,752.00 | 1,698.00 | 1,698.00 | 1,664.47 | 28,749 |
| 07 Aug 2023 | 1,708.00 | 1,732.00 | 1,698.28 | 1,720.00 | 1,686.04 | 45,326 |
| 04 Aug 2023 | 1,724.00 | 1,758.00 | 1,692.00 | 1,714.00 | 1,680.16 | 57,654 |
| 03 Aug 2023 | 1,716.00 | 1,744.00 | 1,692.00 | 1,710.00 | 1,676.24 | 46,678 |
| 03 Aug 2023 | 29 Dividend | |||||
| 02 Aug 2023 | 1,764.00 | 1,794.60 | 1,742.00 | 1,762.00 | 1,698.78 | 29,040 |
| 01 Aug 2023 | 1,790.00 | 1,846.00 | 1,782.00 | 1,782.00 | 1,718.07 | 84,797 |
| 31 Jul 2023 | 1,788.00 | 1,806.00 | 1,771.80 | 1,800.00 | 1,735.42 | 59,994 |
| 28 Jul 2023 | 1,756.00 | 1,816.00 | 1,754.00 | 1,782.00 | 1,718.07 | 33,066 |
| 27 Jul 2023 | 1,848.00 | 1,874.00 | 1,792.00 | 1,802.00 | 1,737.35 | 66,141 |
| 26 Jul 2023 | 1,924.00 | 1,924.00 | 1,842.00 | 1,848.00 | 1,781.70 | 43,348 |
| 25 Jul 2023 | 1,896.00 | 1,928.00 | 1,870.16 | 1,926.00 | 1,856.90 | 55,446 |
| 24 Jul 2023 | 1,904.00 | 1,924.00 | 1,874.00 | 1,904.00 | 1,835.69 | 30,069 |
| 21 Jul 2023 | 1,946.00 | 1,954.00 | 1,902.00 | 1,916.00 | 1,847.26 | 75,395 |
| 20 Jul 2023 | 1,908.00 | 1,954.00 | 1,908.00 | 1,950.00 | 1,880.04 | 40,936 |
| 19 Jul 2023 | 1,902.00 | 1,922.00 | 1,856.00 | 1,922.00 | 1,853.04 | 156,367 |
| 18 Jul 2023 | 1,824.00 | 1,862.00 | 1,782.00 | 1,860.00 | 1,793.27 | 31,126 |
| 17 Jul 2023 | 1,888.00 | 1,888.00 | 1,808.00 | 1,814.00 | 1,748.92 | 33,402 |
| 14 Jul 2023 | 1,832.00 | 1,862.07 | 1,830.00 | 1,846.00 | 1,779.77 | 46,948 |
| 13 Jul 2023 | 1,854.00 | 1,868.00 | 1,836.00 | 1,856.00 | 1,789.41 | 31,488 |
| 12 Jul 2023 | 1,810.00 | 1,848.00 | 1,776.26 | 1,848.00 | 1,781.70 | 82,886 |
| 11 Jul 2023 | 1,826.00 | 1,830.00 | 1,812.00 | 1,812.00 | 1,746.99 | 25,329 |
| 10 Jul 2023 | 1,832.00 | 1,836.00 | 1,824.00 | 1,826.00 | 1,760.49 | 47,000 |
| 07 Jul 2023 | 1,826.00 | 1,850.00 | 1,818.00 | 1,844.00 | 1,777.84 | 25,667 |
| 06 Jul 2023 | 1,846.00 | 1,856.00 | 1,820.00 | 1,820.00 | 1,754.70 | 100,763 |
| 05 Jul 2023 | 1,860.00 | 1,882.00 | 1,858.00 | 1,882.00 | 1,814.48 | 28,229 |
| 04 Jul 2023 | 1,880.00 | 1,908.00 | 1,878.00 | 1,886.00 | 1,818.33 | 20,558 |
| 03 Jul 2023 | 1,858.00 | 1,894.00 | 1,851.96 | 1,894.00 | 1,826.05 | 24,476 |
| 30 Jun 2023 | 1,872.00 | 1,880.00 | 1,838.00 | 1,860.00 | 1,793.27 | 35,968 |
| 29 Jun 2023 | 1,864.00 | 1,868.00 | 1,828.00 | 1,846.00 | 1,779.77 | 54,847 |
| 28 Jun 2023 | 1,822.00 | 1,874.00 | 1,818.00 | 1,862.00 | 1,795.20 | 31,809 |
| 27 Jun 2023 | 1,818.00 | 1,836.00 | 1,778.60 | 1,828.00 | 1,762.41 | 43,308 |
| 26 Jun 2023 | 1,822.00 | 1,828.00 | 1,789.00 | 1,814.00 | 1,748.92 | 36,133 |
| 23 Jun 2023 | 1,854.00 | 1,892.00 | 1,808.00 | 1,822.00 | 1,756.63 | 55,051 |
| 22 Jun 2023 | 1,874.00 | 1,901.98 | 1,832.00 | 1,848.00 | 1,781.70 | 86,543 |
| 21 Jun 2023 | 1,958.00 | 1,962.00 | 1,836.00 | 1,894.00 | 1,826.05 | 77,548 |
| 20 Jun 2023 | 1,994.00 | 1,994.00 | 1,968.00 | 1,968.00 | 1,897.39 | 56,212 |
| 19 Jun 2023 | 1,962.00 | 1,996.00 | 1,962.00 | 1,996.00 | 1,924.39 | 46,388 |
| 16 Jun 2023 | 1,940.00 | 1,992.00 | 1,940.00 | 1,992.00 | 1,920.53 | 249,066 |
| 15 Jun 2023 | 1,968.00 | 1,968.00 | 1,912.00 | 1,944.00 | 1,874.25 | 45,975 |
| 14 Jun 2023 | 1,960.00 | 1,974.00 | 1,942.00 | 1,958.00 | 1,887.75 | 75,650 |
| 13 Jun 2023 | 1,952.00 | 1,966.68 | 1,942.00 | 1,954.00 | 1,883.89 | 41,699 |
| 12 Jun 2023 | 1,932.00 | 1,970.00 | 1,932.00 | 1,954.00 | 1,883.89 | 33,182 |
| 09 Jun 2023 | 1,902.00 | 1,954.48 | 1,902.00 | 1,950.00 | 1,880.04 | 21,069 |
| 08 Jun 2023 | 1,932.00 | 2,000.00 | 1,930.00 | 1,948.00 | 1,878.11 | 32,844 |
| 07 Jun 2023 | 1,984.00 | 2,002.90 | 1,962.00 | 1,970.00 | 1,899.32 | 37,875 |
| 06 Jun 2023 | 1,972.00 | 1,996.00 | 1,970.00 | 1,996.00 | 1,924.39 | 47,395 |
| 05 Jun 2023 | 1,990.00 | 2,025.00 | 1,954.00 | 1,978.00 | 1,907.03 | 84,249 |
| 02 Jun 2023 | 2,020.00 | 2,040.00 | 1,989.21 | 2,005.00 | 1,933.06 | 65,264 |
| 01 Jun 2023 | 2,050.00 | 2,050.00 | 1,976.00 | 2,000.00 | 1,928.24 | 46,482 |
| 31 May 2023 | 1,970.00 | 2,030.00 | 1,940.00 | 1,994.00 | 1,922.46 | 212,702 |
| 30 May 2023 | 1,934.00 | 1,980.00 | 1,920.08 | 1,966.00 | 1,895.46 | 46,695 |
| 26 May 2023 | 1,938.00 | 1,968.00 | 1,938.00 | 1,950.00 | 1,880.04 | 37,451 |
| 25 May 2023 | 1,970.00 | 1,970.00 | 1,926.40 | 1,940.00 | 1,870.40 | 77,419 |
| 24 May 2023 | 1,974.00 | 1,974.00 | 1,952.00 | 1,964.00 | 1,893.54 | 45,484 |
| 23 May 2023 | 1,964.00 | 1,990.00 | 1,950.00 | 1,980.00 | 1,908.96 | 29,945 |
| 22 May 2023 | 1,990.00 | 1,990.00 | 1,951.80 | 1,968.00 | 1,897.39 | 88,506 |
| 19 May 2023 | 1,994.00 | 1,994.00 | 1,957.20 | 1,966.00 | 1,895.46 | 34,999 |
| 18 May 2023 | 1,956.00 | 1,964.00 | 1,938.00 | 1,958.00 | 1,887.75 | 34,925 |
| 17 May 2023 | 1,942.00 | 1,946.00 | 1,926.00 | 1,940.00 | 1,870.40 | 24,773 |
| 16 May 2023 | 1,944.00 | 1,962.00 | 1,926.00 | 1,940.00 | 1,870.40 | 40,521 |
| 15 May 2023 | 1,924.00 | 1,940.00 | 1,897.20 | 1,924.00 | 1,854.97 | 182,656 |
| 12 May 2023 | 1,934.00 | 1,936.00 | 1,910.00 | 1,914.00 | 1,845.33 | 33,127 |
| 11 May 2023 | 1,962.00 | 1,962.00 | 1,906.00 | 1,922.00 | 1,853.04 | 219,936 |
| 10 May 2023 | 1,978.00 | 1,978.00 | 1,910.00 | 1,910.00 | 1,841.47 | 260,243 |
| 09 May 2023 | 1,942.00 | 1,950.00 | 1,902.00 | 1,926.00 | 1,856.90 | 340,442 |
| 05 May 2023 | 1,968.00 | 1,968.00 | 1,906.00 | 1,920.00 | 1,851.11 | 40,913 |
| *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.
