UK markets open in 3 hours 32 minutes

Rathbone Brothers Plc (RAT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,784.00-6.00 (-0.34%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 May 20211,754.001,786.001,730.001,784.001,784.0048,214
12 May 20211,776.001,796.001,760.001,790.001,790.0060,592
11 May 20211,810.001,810.001,764.001,776.001,776.0045,359
10 May 20211,814.001,838.001,790.001,818.001,818.0057,906
07 May 20211,804.001,856.001,780.001,808.001,808.00108,935
06 May 20211,704.001,792.001,669.091,792.001,792.00773,278
05 May 20211,692.001,710.001,686.001,700.001,700.0081,047
04 May 20211,698.001,724.001,664.001,682.001,682.0089,572
30 Apr 20211,714.001,716.001,670.001,692.001,692.00116,449
29 Apr 20211,716.001,722.001,682.001,682.001,682.0066,849
28 Apr 20211,760.001,760.001,700.001,700.001,700.0045,328
27 Apr 20211,740.001,740.001,712.001,730.001,730.0032,030
26 Apr 20211,730.001,740.001,706.001,740.001,740.0049,393
23 Apr 20211,770.001,770.121,702.001,720.001,720.0055,440
22 Apr 20211,772.001,772.001,720.001,734.001,734.00154,694
22 Apr 202147 Dividend
21 Apr 202118.3018.3017.7817.92-29.0857,940
20 Apr 20211,864.001,866.671,798.431,812.00-2,940.46186,840
19 Apr 20211,852.001,852.001,804.001,836.00-2,979.4050,867
16 Apr 20211,850.001,852.181,808.001,820.00-2,953.4439,951
15 Apr 20211,862.001,862.001,824.001,850.00-3,002.1238,807
14 Apr 20211,834.001,850.001,818.001,834.00-2,976.1678,234
13 Apr 202118.5018.6418.3218.50-30.0243,733
12 Apr 20211,858.001,874.001,842.851,864.00-3,024.8444,921
09 Apr 20211,820.001,862.001,820.001,854.00-3,008.6126,158
08 Apr 20211,822.001,848.001,810.001,836.00-2,979.4057,188
07 Apr 20211,842.001,853.881,798.001,816.00-2,946.9540,516
06 Apr 20211,808.001,814.001,784.001,800.00-2,920.9846,127
01 Apr 20211,758.001,796.001,732.001,770.00-2,872.3047,090
31 Mar 20211,744.001,772.001,726.001,760.00-2,856.0790,801
30 Mar 20211,722.001,748.001,722.001,744.00-2,830.1140,798
29 Mar 20211,718.001,734.001,663.891,718.00-2,787.9246,997
26 Mar 20211,664.001,716.001,663.891,714.00-2,781.4227,748
25 Mar 20211,678.001,738.001,672.001,682.00-2,729.5048,820
24 Mar 20211,696.001,720.001,696.001,706.00-2,768.4431,754
23 Mar 20211,718.001,728.001,696.491,710.00-2,774.9355,016
22 Mar 20211,688.001,736.001,687.011,712.00-2,778.1833,348
19 Mar 20211,742.001,742.001,684.001,686.00-2,735.99296,585
18 Mar 20211,646.001,703.491,646.001,700.00-2,758.7152,265
17 Mar 20211,630.001,696.001,630.001,682.00-2,729.5080,750
16 Mar 20211,600.001,674.001,600.001,668.00-2,706.7885,141
15 Mar 20211,642.001,642.001,596.001,616.00-2,622.3957,842
12 Mar 20211,590.001,622.001,580.001,610.00-2,612.6656,613
11 Mar 20211,670.001,670.001,584.001,612.00-2,615.90352,292
10 Mar 20211,620.001,650.001,612.001,630.00-2,645.11350,242
09 Mar 20211,638.001,639.821,601.001,628.00-2,641.8755,896
08 Mar 20211,606.001,616.001,570.001,604.00-2,602.9255,766
05 Mar 20211,628.001,658.001,551.261,584.00-2,570.46103,562
04 Mar 20211,608.001,740.001,586.001,666.00-2,703.53154,387
03 Mar 20211,594.001,600.001,560.001,578.00-2,560.7391,322
02 Mar 20211,522.001,582.001,522.001,568.00-2,544.5060,882
01 Mar 20211,586.001,586.001,550.001,550.00-2,515.2943,374
26 Feb 20211,522.001,562.001,522.001,542.00-2,502.31145,314
25 Feb 20211,570.001,588.001,552.001,556.00-2,525.0359,329
24 Feb 20211,528.001,596.001,528.001,568.00-2,544.5080,232
23 Feb 20211,594.001,594.001,544.001,560.00-2,531.5283,603
22 Feb 20211,550.001,582.001,532.001,546.00-2,508.8065,059
19 Feb 20211,524.001,578.001,524.001,558.00-2,528.2733,682
18 Feb 20211,570.001,598.001,548.001,576.00-2,557.4836,666
17 Feb 20211,616.001,622.001,580.001,592.00-2,583.4531,497
16 Feb 20211,588.001,650.001,588.001,624.00-2,635.3834,056
15 Feb 20211,600.001,634.001,570.001,634.00-2,651.6051,131
12 Feb 20211,528.001,586.001,528.001,584.00-2,570.4636,493
11 Feb 20211,558.001,594.001,544.001,568.00-2,544.5043,930
10 Feb 20211,550.001,600.001,550.001,592.00-2,583.4553,386
09 Feb 20211,586.001,586.001,554.001,568.00-2,544.5071,231
08 Feb 20211,544.001,594.001,544.001,584.00-2,570.4649,314
05 Feb 20211,560.001,600.001,560.001,582.00-2,567.2246,878
04 Feb 20211,580.001,592.001,554.001,588.00-2,576.9640,086
03 Feb 20211,622.001,630.001,572.001,584.00-2,570.4656,134
02 Feb 20211,586.001,612.001,538.001,612.00-2,615.9059,915
01 Feb 20211,614.001,622.001,542.001,550.00-2,515.29107,790
29 Jan 20211,564.001,614.001,542.201,610.00-2,612.6696,796
28 Jan 20211,562.001,594.001,552.001,580.00-2,563.97108,131
27 Jan 20211,626.001,626.001,580.001,586.00-2,573.71196,234
26 Jan 20211,586.001,596.001,552.421,596.00-2,589.9454,192
25 Jan 20211,590.001,590.001,550.001,560.00-2,531.5245,511
22 Jan 20211,578.001,582.001,538.001,562.00-2,534.7674,982
21 Jan 20211,592.001,604.001,568.001,568.00-2,544.5068,527
20 Jan 20211,572.001,604.001,566.001,570.00-2,547.75112,065
19 Jan 20211,572.001,590.001,528.671,560.00-2,531.5262,365
18 Jan 20211,600.001,610.001,548.001,558.00-2,528.2739,955
15 Jan 20211,642.001,642.001,552.851,586.00-2,573.7153,808
14 Jan 20211,644.001,648.001,584.001,616.00-2,622.3940,559
13 Jan 20211,644.001,650.001,588.001,604.00-2,602.9257,958
12 Jan 20211,636.001,666.001,600.551,640.00-2,661.342,427,948
11 Jan 20211,640.001,644.001,572.831,600.00-2,596.43161,459
08 Jan 20211,636.001,680.001,590.001,610.00-2,612.6662,409
07 Jan 20211,636.001,641.671,596.991,626.00-2,638.6282,456
06 Jan 20211,612.001,623.591,572.001,606.00-2,606.1746,416
05 Jan 20211,558.001,594.001,551.771,582.00-2,567.2262,755
04 Jan 20211,554.001,584.001,534.001,568.00-2,544.5057,396
31 Dec 20201,512.001,544.001,506.001,540.00-2,499.06114,863
30 Dec 20201,541.001,550.001,524.001,540.00-2,499.06135,367
29 Dec 20201,570.001,588.001,526.001,548.00-2,512.04124,067
24 Dec 20201,536.001,558.351,518.391,540.00-2,499.0622,455
23 Dec 20201,492.001,505.131,474.001,500.00-2,434.1527,178
22 Dec 20201,498.001,506.751,474.001,478.00-2,398.4521,361
21 Dec 20201,480.001,560.761,434.001,480.00-2,401.7046,847
18 Dec 20201,542.001,560.761,506.001,510.00-2,450.3879,486
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...