UK markets closed

Rathbone Brothers Plc (RAT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,065.00+20.00 (+0.98%)
At close: 05:22PM GMT
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20222,070.002,070.002,020.002,065.002,065.0061,756
24 Nov 20222,060.002,080.002,030.002,045.002,045.0048,639
23 Nov 20222,040.002,090.002,030.002,055.002,055.0079,742
22 Nov 20222,075.002,075.002,035.002,035.002,035.0049,125
21 Nov 20222,040.002,070.002,025.002,065.002,065.0066,849
18 Nov 20222,030.002,050.002,010.002,050.002,050.0059,955
17 Nov 20222,010.002,025.001,970.002,010.002,010.0058,448
16 Nov 20222,035.002,040.001,984.002,020.002,020.0064,485
15 Nov 20222,065.002,065.002,020.002,030.002,030.0061,627
14 Nov 20222,095.002,099.502,020.002,060.002,060.00143,884
11 Nov 20222,090.002,120.002,065.002,090.002,090.0096,618
10 Nov 20222,005.002,070.001,989.002,060.002,060.00123,682
09 Nov 20222,010.002,045.001,996.001,996.001,996.0081,104
08 Nov 20221,982.002,005.001,965.902,005.002,005.0065,151
07 Nov 20221,952.001,972.001,915.201,972.001,972.0077,538
04 Nov 20221,890.001,930.001,874.001,928.001,928.0069,969
03 Nov 20221,874.001,912.001,868.001,888.001,888.0051,140
02 Nov 20221,936.001,936.001,886.001,916.001,916.0080,689
01 Nov 20221,934.001,934.001,870.001,898.001,898.00148,378
31 Oct 20221,944.001,958.001,874.001,874.001,874.0055,559
28 Oct 20221,946.001,968.001,928.001,936.001,936.0082,592
27 Oct 20221,948.001,966.201,936.001,956.001,956.0098,713
26 Oct 20221,928.001,974.001,918.001,970.001,970.00102,281
25 Oct 20221,830.001,924.001,830.001,918.001,918.0047,215
24 Oct 20221,794.001,856.001,794.001,844.001,844.00114,288
21 Oct 20221,782.001,826.001,769.001,820.001,820.00129,482
20 Oct 20221,770.001,804.001,762.001,776.001,776.00117,347
19 Oct 20221,776.001,832.001,748.001,800.001,800.0098,868
18 Oct 20221,734.001,796.001,730.001,792.001,792.00914,006
17 Oct 20221,656.001,722.001,630.001,718.001,718.0060,802
14 Oct 20221,658.001,676.801,630.401,642.001,642.0075,710
13 Oct 20221,556.001,644.001,553.281,624.001,624.0095,449
12 Oct 20221,608.001,628.001,564.001,570.001,570.0073,194
11 Oct 20221,664.001,680.001,636.001,640.001,640.0059,329
10 Oct 20221,690.001,698.001,664.001,680.001,680.0059,370
07 Oct 20221,688.001,702.001,674.001,690.001,690.0081,707
06 Oct 20221,674.001,708.001,658.001,692.001,692.0065,806
05 Oct 20221,662.001,698.001,644.001,676.001,676.0048,219
04 Oct 20221,636.001,702.001,636.001,696.001,696.0074,535
03 Oct 20221,596.001,654.001,596.001,634.001,634.0085,590
30 Sept 20221,606.001,660.001,606.001,640.001,640.00109,374
29 Sept 20221,712.001,716.001,610.001,624.001,624.00105,064
28 Sept 20221,790.001,822.001,736.001,740.001,740.00578,531
27 Sept 20221,800.001,832.001,773.801,806.001,806.00234,936
26 Sept 20221,798.001,844.001,784.001,806.001,806.00426,594
23 Sept 20221,870.001,878.001,826.001,850.001,850.00198,908
22 Sept 20221,868.001,872.001,848.001,866.001,866.0097,547
21 Sept 20221,814.001,876.001,814.001,868.001,868.0061,532
20 Sept 20221,870.001,878.001,828.001,834.001,834.00107,653
16 Sept 20221,824.001,878.001,824.001,878.001,878.00289,013
15 Sept 20221,840.001,844.001,820.001,836.001,836.0077,484
14 Sept 20221,842.001,864.001,810.001,826.001,826.00286,114
13 Sept 20221,872.001,874.001,822.001,844.001,844.00139,867
12 Sept 20221,789.041,826.001,788.131,824.001,824.0067,708
09 Sept 20221,766.001,800.001,766.001,790.001,790.0069,416
08 Sept 20221,732.001,752.001,712.001,752.001,752.0088,243
07 Sept 20221,774.001,774.001,708.001,728.001,728.0042,377
06 Sept 20221,722.001,746.001,712.001,730.001,730.0054,031
05 Sept 20221,686.001,704.001,684.001,698.001,698.0082,016
02 Sept 20221,640.001,708.001,640.001,704.001,704.0058,228
01 Sept 20221,756.001,764.001,664.001,678.001,678.00106,050
01 Sept 202228 Dividend
31 Aug 20221,794.001,810.001,740.001,802.001,774.00133,606
30 Aug 20221,788.001,832.321,777.861,802.001,774.0096,795
26 Aug 20221,812.001,833.001,800.001,804.001,775.97101,984
25 Aug 20221,782.001,812.001,782.001,812.001,783.8465,336
24 Aug 20221,752.001,786.001,742.001,786.001,758.2579,786
23 Aug 20221,758.001,800.001,750.001,760.001,732.6583,099
22 Aug 20221,812.001,834.001,780.001,780.001,752.3478,439
19 Aug 20221,868.001,886.001,842.001,844.001,815.3588,987
18 Aug 20221,826.001,872.001,826.001,860.001,831.1050,769
17 Aug 20221,856.001,912.001,836.001,842.001,813.3890,234
16 Aug 20221,858.001,880.001,835.221,872.001,842.91212,589
15 Aug 20221,852.001,872.001,842.001,858.001,829.1383,432
12 Aug 20221,822.001,900.001,822.001,864.001,835.0485,380
11 Aug 20221,816.001,876.001,816.001,870.001,840.9495,687
10 Aug 20221,820.001,862.001,786.001,856.001,827.1677,078
09 Aug 20221,822.001,836.401,802.001,814.001,785.8186,148
08 Aug 20221,832.001,834.001,806.001,820.001,791.7247,841
05 Aug 20221,844.001,844.001,814.001,816.001,787.7839,712
04 Aug 20221,904.001,904.001,826.001,832.001,803.5353,718
03 Aug 20221,842.001,860.001,828.001,852.001,823.2228,239
02 Aug 20221,852.001,864.001,832.001,840.001,811.4151,870
01 Aug 20221,830.001,900.001,824.001,866.001,837.01148,793
29 Jul 20221,838.001,855.781,810.001,810.001,781.8873,870
28 Jul 20221,826.001,881.601,822.001,854.001,825.1937,334
27 Jul 20221,882.001,898.001,870.001,872.001,842.9126,279
26 Jul 20221,884.001,908.001,866.001,878.001,848.8265,471
25 Jul 20221,898.001,902.001,822.001,872.001,842.9188,798
22 Jul 20221,976.001,976.001,910.001,914.001,884.26100,285
21 Jul 20221,918.001,934.001,906.001,934.001,903.95278,564
20 Jul 20221,920.001,926.001,910.001,910.001,880.3243,066
19 Jul 20221,914.001,924.001,894.001,924.001,894.10118,116
18 Jul 20221,914.001,954.001,914.001,924.001,894.1062,874
15 Jul 20221,900.001,922.001,898.001,920.001,890.17190,278
14 Jul 20221,950.001,950.001,884.001,898.001,868.5164,694
13 Jul 20221,974.001,974.001,896.001,908.001,878.3549,046
12 Jul 20221,926.001,940.001,912.001,926.001,896.0748,784
11 Jul 20221,910.001,948.001,894.001,944.001,913.7925,372
08 Jul 20221,912.001,926.501,904.001,914.001,884.2629,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...