UK markets close in 6 hours 24 minutes

Rathbone Brothers Plc (RAT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,916.00-22.00 (-1.14%)
As of 09:47AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20221,942.001,952.001,916.001,916.001,916.007,493
04 Jul 20221,930.001,958.001,892.001,938.001,938.0033,315
01 Jul 20221,904.001,930.001,892.001,910.001,910.0040,233
30 Jun 20221,934.001,954.001,918.001,942.001,942.0061,389
29 Jun 20221,988.002,002.301,960.001,964.001,964.0049,524
28 Jun 20222,000.002,000.001,978.001,992.001,992.0051,408
27 Jun 20221,998.001,998.001,964.001,978.001,978.0044,347
24 Jun 20221,952.001,978.001,946.001,958.001,958.00104,826
23 Jun 20221,970.001,976.001,942.001,942.001,942.0071,108
22 Jun 20221,970.001,980.001,952.001,974.001,974.0070,221
21 Jun 20221,970.001,988.001,966.001,982.001,982.0059,531
20 Jun 20221,914.001,986.001,914.001,966.001,966.0056,543
17 Jun 20221,960.001,974.001,934.001,934.001,934.00193,176
16 Jun 20221,992.002,005.001,938.001,954.001,954.00200,524
15 Jun 20222,060.002,075.002,000.002,000.002,000.00122,845
14 Jun 20222,100.002,105.002,020.002,050.002,050.00186,773
13 Jun 20222,050.002,055.002,025.002,050.002,050.00107,702
10 Jun 20222,035.002,080.002,035.002,070.002,070.00101,126
09 Jun 20222,065.002,095.002,045.002,070.002,070.0079,129
08 Jun 20222,080.002,090.002,060.002,065.002,065.00125,844
07 Jun 20222,070.002,100.002,065.002,080.002,080.0076,234
06 Jun 20222,085.002,115.002,060.002,090.002,090.00103,524
01 Jun 20222,060.002,105.002,050.002,060.002,060.0084,969
31 May 20222,045.002,085.002,025.002,065.002,065.00440,824
30 May 20222,020.002,050.002,015.002,050.002,050.00243,316
27 May 20222,050.002,050.001,998.712,020.002,020.00172,233
26 May 20222,005.002,035.001,994.002,015.002,015.0080,586
25 May 20222,055.002,060.001,988.002,010.002,010.00158,546
24 May 20222,065.002,080.002,040.002,050.002,050.0062,019
23 May 20222,055.002,080.002,040.002,075.002,075.0042,531
20 May 20222,050.002,070.002,035.002,045.002,045.0083,678
19 May 20222,050.002,090.002,035.002,045.002,045.00181,791
18 May 20222,075.002,095.002,060.002,080.002,080.0062,508
17 May 20222,045.002,090.002,035.002,070.002,070.0069,016
16 May 20222,045.002,060.002,035.002,050.002,050.0044,796
13 May 20222,005.002,060.002,005.002,055.002,055.0077,997
12 May 20221,964.002,024.901,964.002,010.002,010.0082,887
11 May 20221,982.002,030.001,982.002,010.002,010.00113,682
10 May 20222,010.002,025.001,976.002,000.002,000.00171,586
09 May 20221,982.002,015.001,954.001,972.001,972.00303,667
06 May 20222,040.002,050.001,988.002,020.002,020.00239,859
05 May 20222,105.002,110.002,055.002,075.002,075.00125,958
04 May 20222,090.002,096.862,070.002,090.002,090.0082,640
03 May 20222,100.002,105.002,070.002,070.002,070.00101,399
29 Apr 20222,050.002,130.002,050.002,100.002,100.00179,579
28 Apr 20222,065.002,095.002,065.002,080.002,080.0030,511
27 Apr 20222,095.002,095.002,047.502,080.002,080.0097,911
26 Apr 20222,070.002,100.002,050.002,050.002,050.0087,386
25 Apr 20222,075.002,085.002,040.002,070.002,070.0049,482
22 Apr 20222,045.002,105.002,043.442,090.002,090.0055,690
21 Apr 20222,080.002,130.002,070.002,085.002,085.00121,322
21 Apr 202254 Dividend
20 Apr 20222,095.002,125.002,076.252,125.002,071.0058,328
19 Apr 20222,115.002,135.002,100.002,100.002,046.6461,187
14 Apr 20222,145.002,145.002,100.002,140.002,085.6258,233
13 Apr 20222,160.002,160.002,137.502,140.002,085.6226,414
12 Apr 20222,180.002,185.002,109.412,150.002,095.36124,206
11 Apr 20222,220.002,230.002,200.002,200.002,144.09238,526
08 Apr 20222,160.002,220.002,152.382,210.002,153.8483,657
07 Apr 20222,110.002,150.002,100.002,145.002,090.4965,820
06 Apr 20222,110.002,130.002,085.002,120.002,066.13134,772
05 Apr 20222,085.002,145.002,070.002,120.002,066.1390,595
04 Apr 20222,075.002,100.002,015.002,075.002,022.27121,354
01 Apr 20221,998.002,055.001,982.002,045.001,993.03158,999
31 Mar 20221,808.001,991.871,776.001,980.001,929.68180,874
30 Mar 20221,770.001,818.001,760.001,764.001,719.1753,977
29 Mar 20221,748.001,828.001,748.001,816.001,769.8575,212
28 Mar 20221,768.001,780.001,758.001,768.001,723.0725,227
25 Mar 20221,740.001,768.001,740.001,758.001,713.3332,983
24 Mar 20221,748.001,750.001,736.001,742.001,697.7329,463
23 Mar 20221,728.001,776.001,722.001,750.001,705.53116,224
22 Mar 20221,764.001,784.001,752.001,770.001,725.02130,701
21 Mar 20221,728.001,771.761,728.001,754.001,709.4351,068
18 Mar 20221,730.001,774.001,714.001,774.001,728.92170,138
17 Mar 20221,690.001,736.001,690.001,736.001,691.8976,728
16 Mar 20221,678.001,704.001,652.001,702.001,658.75136,711
15 Mar 20221,620.001,648.001,620.001,640.001,598.3266,643
14 Mar 20221,610.001,662.001,610.001,662.001,619.7743,200
11 Mar 20221,554.001,642.001,554.001,616.001,574.9376,155
10 Mar 20221,616.001,626.001,578.001,578.001,537.9081,246
09 Mar 20221,568.001,620.001,554.001,620.001,578.83101,546
08 Mar 20221,524.001,562.001,496.001,524.001,485.27438,081
07 Mar 20221,584.001,584.001,426.081,518.001,479.42114,818
04 Mar 20221,644.001,644.001,534.001,534.001,495.02174,682
03 Mar 20221,650.001,662.001,588.001,600.001,559.34185,709
02 Mar 20221,604.001,642.001,592.001,642.001,600.27238,147
01 Mar 20221,700.001,700.001,594.001,602.001,561.2974,350
28 Feb 20221,730.001,730.001,640.001,656.001,613.92123,097
25 Feb 20221,664.001,704.001,624.001,704.001,660.70287,076
24 Feb 20221,730.001,758.801,650.001,650.001,608.07172,636
23 Feb 20221,730.001,782.001,730.001,756.001,711.3861,013
22 Feb 20221,756.001,762.001,730.001,730.001,686.0469,682
21 Feb 20221,798.001,802.001,769.351,778.001,732.8232,648
18 Feb 20221,794.001,816.001,762.731,784.001,738.6781,025
17 Feb 20221,788.001,802.001,778.001,794.001,748.41125,794
16 Feb 20221,774.001,800.131,774.001,788.001,742.56222,207
15 Feb 20221,728.001,776.001,710.001,768.001,723.0785,084
14 Feb 20221,774.001,802.001,756.001,768.001,723.0756,870
11 Feb 20221,820.001,832.801,794.001,818.001,771.8064,735
10 Feb 20221,844.001,856.001,816.001,826.001,779.6041,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...