UK markets closed

Rathbone Brothers Plc (RAT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,852.00+2.00 (+0.11%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20211,898.001,898.001,848.001,852.001,852.0023,383
22 Jul 20211,868.001,882.001,850.001,850.001,850.0043,902
21 Jul 20211,800.001,858.001,800.001,850.001,850.0032,560
20 Jul 20211,808.001,856.001,782.001,826.001,826.0063,709
19 Jul 20211,842.001,846.001,812.001,816.001,816.0045,424
16 Jul 20211,882.001,882.001,846.001,862.001,862.0031,079
15 Jul 20211,842.001,872.001,836.001,856.001,856.0062,872
14 Jul 20211,932.001,932.001,838.001,838.001,838.0036,294
13 Jul 20211,880.001,890.001,866.001,880.001,880.0017,992
12 Jul 20211,928.001,928.001,864.001,876.001,876.0044,790
09 Jul 20211,842.001,885.661,842.001,882.001,882.0030,921
08 Jul 20211,872.001,882.001,858.001,858.001,858.0041,339
07 Jul 20211,840.001,902.001,840.001,880.001,880.00148,005
06 Jul 20211,854.001,888.001,852.751,888.001,888.0046,744
05 Jul 20211,870.001,876.001,848.001,870.001,870.0072,167
02 Jul 20211,794.001,870.001,794.001,860.001,860.0056,497
01 Jul 20211,822.001,838.001,802.001,832.001,832.00111,301
30 Jun 20211,886.001,886.001,812.001,812.001,812.0081,704
29 Jun 20211,822.001,876.001,822.001,856.001,856.00137,635
28 Jun 20211,898.001,902.001,860.001,860.001,860.0055,511
25 Jun 20211,880.001,902.001,860.001,892.001,892.0063,419
24 Jun 20211,860.001,882.001,760.001,880.001,880.00295,624
23 Jun 20211,926.001,942.001,906.001,910.001,910.0053,511
22 Jun 20211,932.001,940.001,916.001,930.001,930.0042,126
21 Jun 20211,872.001,928.001,872.001,928.001,928.0081,816
18 Jun 20211,910.001,924.001,902.621,922.001,922.00231,537
17 Jun 20211,872.001,924.001,872.001,922.001,922.0060,628
16 Jun 20211,932.001,932.001,906.001,916.001,916.0072,799
15 Jun 20211,924.001,930.001,908.001,916.001,916.00169,450
14 Jun 20211,932.001,932.001,902.001,922.001,922.0056,745
11 Jun 20211,916.001,916.001,806.001,900.001,900.0047,889
10 Jun 20211,898.001,922.001,886.001,892.001,892.00136,288
09 Jun 20211,938.001,952.001,886.841,900.001,900.00126,064
08 Jun 20211,896.001,926.491,886.001,916.001,916.00377,274
07 Jun 20211,880.001,900.001,857.021,882.001,882.0071,426
04 Jun 20211,860.001,882.001,852.001,864.001,864.0044,950
03 Jun 20211,868.001,868.001,822.001,858.001,858.0053,104
02 Jun 20211,774.001,832.001,774.001,826.001,826.0053,499
01 Jun 20211,806.001,822.001,778.001,820.001,820.0032,735
28 May 20211,808.001,834.001,794.001,794.001,794.0084,077
27 May 20211,746.001,816.001,746.001,816.001,816.00110,513
26 May 20211,780.001,806.001,780.001,790.001,790.0049,403
25 May 20211,788.001,796.001,780.001,780.001,780.0042,866
24 May 20211,784.001,799.301,752.001,792.001,792.0056,241
21 May 20211,736.001,794.001,736.001,790.001,790.0029,209
20 May 20211,792.001,798.001,772.001,784.001,784.0032,664
19 May 20211,776.001,776.001,776.001,776.001,776.00-
18 May 20211,818.001,819.031,766.001,776.001,776.0066,821
17 May 20211,794.001,816.001,770.001,802.001,802.00215,131
14 May 20211,740.001,812.001,740.001,804.001,804.00182,824
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 20211,830.001,830.001,778.001,792.001,745.0057,940
20 Apr 20211,864.001,866.671,798.431,812.001,764.48186,840
19 Apr 20211,852.001,852.001,804.001,836.001,787.8550,867
16 Apr 20211,850.001,852.181,808.001,820.001,772.2739,951
15 Apr 20211,862.001,862.001,824.001,850.001,801.4838,807
14 Apr 20211,834.001,850.001,818.001,834.001,785.9078,234
13 Apr 20211,850.001,864.451,832.001,850.001,801.4843,733
12 Apr 20211,858.001,874.001,842.851,864.001,815.1144,921
09 Apr 20211,820.001,862.001,820.001,854.001,805.3726,158
08 Apr 20211,822.001,848.001,810.001,836.001,787.8557,188
07 Apr 20211,842.001,853.881,798.001,816.001,768.3740,516
06 Apr 20211,808.001,814.001,784.001,800.001,752.7946,127
01 Apr 20211,758.001,796.001,732.001,770.001,723.5847,090
31 Mar 20211,744.001,772.001,726.001,760.001,713.8490,801
30 Mar 20211,722.001,748.001,722.001,744.001,698.2640,798
29 Mar 20211,718.001,734.001,663.891,718.001,672.9446,997
26 Mar 20211,664.001,716.001,663.891,714.001,669.0527,748
25 Mar 20211,678.001,738.001,672.001,682.001,637.8948,820
24 Mar 20211,696.001,720.001,696.001,706.001,661.2631,754
23 Mar 20211,718.001,728.001,696.491,710.001,665.1555,016
22 Mar 20211,688.001,736.001,687.011,712.001,667.1033,348
19 Mar 20211,742.001,742.001,684.001,686.001,641.78296,585
18 Mar 20211,646.001,703.491,646.001,700.001,655.4152,265
17 Mar 20211,630.001,696.001,630.001,682.001,637.8980,750
16 Mar 20211,600.001,674.001,600.001,668.001,624.2585,141
15 Mar 20211,642.001,642.001,596.001,616.001,573.6257,842
12 Mar 20211,590.001,622.001,580.001,610.001,567.7756,613
11 Mar 20211,670.001,670.001,584.001,612.001,569.72352,292
10 Mar 20211,620.001,650.001,612.001,630.001,587.25350,242
09 Mar 20211,638.001,639.821,601.001,628.001,585.3055,896
08 Mar 20211,606.001,616.001,570.001,604.001,561.9355,766
05 Mar 20211,628.001,658.001,551.261,584.001,542.46103,562
04 Mar 20211,608.001,740.001,586.001,666.001,622.30154,387
03 Mar 20211,594.001,600.001,560.001,578.001,536.6191,322
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...