Rathbones Group (RAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rathbones Group

Date Open High Low Close* Volume
20/07/2023 1,908.00p 1,954.00p 1,908.00p 1,950.00p 34840
19/07/2023 1,902.00p 1,922.00p 1,856.00p 1,922.00p 97933
18/07/2023 1,824.00p 1,862.00p 1,782.00p 1,860.00p 19230
17/07/2023 1,888.00p 1,888.00p 1,808.00p 1,814.00p 29570
14/07/2023 1,832.00p 1,862.07p 1,830.00p 1,846.00p 39412
13/07/2023 1,854.00p 1,868.00p 1,836.00p 1,856.00p 28458
12/07/2023 1,810.00p 1,848.00p 1,776.26p 1,848.00p 47515
11/07/2023 1,826.00p 1,830.00p 1,812.00p 1,812.00p 21538
10/07/2023 1,832.00p 1,836.00p 1,824.00p 1,826.00p 41403
07/07/2023 1,826.00p 1,850.00p 1,818.00p 1,844.00p 18779
06/07/2023 1,846.00p 1,856.00p 1,820.00p 1,820.00p 87872
05/07/2023 1,860.00p 1,882.00p 1,858.00p 1,882.00p 25532
04/07/2023 1,880.00p 1,908.00p 1,878.00p 1,886.00p 16467
03/07/2023 1,858.00p 1,894.00p 1,851.96p 1,894.00p 22718
30/06/2023 1,872.00p 1,880.00p 1,838.00p 1,860.00p 35325
29/06/2023 1,864.00p 1,868.00p 1,828.00p 1,846.00p 52701
28/06/2023 1,822.00p 1,874.00p 1,818.00p 1,862.00p 30167
27/06/2023 1,818.00p 1,836.00p 1,778.60p 1,828.00p 41627
26/06/2023 1,822.00p 1,828.00p 1,789.00p 1,814.00p 34803
23/06/2023 1,854.00p 1,892.00p 1,808.00p 1,822.00p 52701
22/06/2023 1,874.00p 1,901.98p 1,832.00p 1,848.00p 59744
21/06/2023 1,958.00p 1,962.00p 1,836.00p 1,894.00p 69016
20/06/2023 1,994.00p 1,994.00p 1,968.00p 1,968.00p 48640
19/06/2023 1,962.00p 1,996.00p 1,962.00p 1,996.00p 45741
16/06/2023 1,940.00p 1,992.00p 1,940.00p 1,992.00p 229885
15/06/2023 1,968.00p 1,968.00p 1,912.00p 1,944.00p 43551
14/06/2023 1,960.00p 1,974.00p 1,942.00p 1,958.00p 68579
13/06/2023 1,952.00p 1,966.68p 1,942.00p 1,954.00p 41699
12/06/2023 1,932.00p 1,970.00p 1,932.00p 1,954.00p 26550
09/06/2023 1,902.00p 1,954.48p 1,902.00p 1,950.00p 20297
08/06/2023 1,932.00p 2,000.00p 1,930.00p 1,948.00p 32304
07/06/2023 1,984.00p 2,002.90p 1,962.00p 1,970.00p 34606
06/06/2023 1,972.00p 1,996.00p 1,970.00p 1,996.00p 36240
05/06/2023 1,990.00p 2,025.00p 1,954.00p 1,978.00p 76988
02/06/2023 2,020.00p 2,040.00p 1,989.21p 2,005.00p 57038
01/06/2023 2,050.00p 2,050.00p 1,976.00p 2,000.00p 34177
31/05/2023 1,970.00p 2,030.00p 1,940.00p 1,994.00p 187849
30/05/2023 1,934.00p 1,980.00p 1,920.08p 1,966.00p 44630
26/05/2023 1,938.00p 1,968.00p 1,938.00p 1,950.00p 36038
25/05/2023 1,970.00p 1,970.00p 1,926.40p 1,940.00p 42281
24/05/2023 1,974.00p 1,974.00p 1,952.00p 1,964.00p 41403
23/05/2023 1,964.00p 1,990.00p 1,950.00p 1,980.00p 25664
22/05/2023 1,990.00p 1,990.00p 1,951.80p 1,968.00p 85154
19/05/2023 1,994.00p 1,994.00p 1,957.20p 1,966.00p 32234
18/05/2023 1,956.00p 1,964.00p 1,938.00p 1,958.00p 32688
17/05/2023 1,942.00p 1,946.00p 1,926.00p 1,940.00p 20734
16/05/2023 1,944.00p 1,962.00p 1,926.00p 1,940.00p 27615
15/05/2023 1,924.00p 1,940.00p 1,897.20p 1,924.00p 167835
12/05/2023 1,934.00p 1,936.00p 1,910.00p 1,914.00p 28773
11/05/2023 1,962.00p 1,962.00p 1,906.00p 1,922.00p 217493
10/05/2023 1,978.00p 1,978.00p 1,910.00p 1,910.00p 257728
09/05/2023 1,942.00p 1,950.00p 1,902.00p 1,926.00p 334158
05/05/2023 1,968.00p 1,968.00p 1,906.00p 1,920.00p 40116
04/05/2023 1,990.00p 1,990.00p 1,874.00p 1,934.00p 68001
03/05/2023 2,000.00p 2,000.00p 1,938.00p 1,938.00p 42560
02/05/2023 1,990.00p 1,990.00p 1,948.00p 1,952.00p 241342
28/04/2023 1,918.00p 1,968.00p 1,916.00p 1,954.00p 450852
27/04/2023 1,890.00p 1,902.00p 1,874.00p 1,902.00p 96246
26/04/2023 1,902.00p 1,902.00p 1,872.00p 1,884.00p 85423
25/04/2023 1,904.00p 1,908.00p 1,888.00p 1,896.00p 51185
24/04/2023 1,902.00p 1,966.00p 1,902.00p 1,902.00p 81860
21/04/2023 1,952.00p 1,962.60p 1,916.00p 1,940.00p 44069
20/04/2023 1,932.00p 1,936.00p 1,912.00p 1,934.00p 35746
19/04/2023 1,976.00p 1,998.00p 1,950.00p 1,986.00p 56071
18/04/2023 2,035.00p 2,035.00p 1,970.00p 1,998.00p 27180
17/04/2023 1,990.00p 2,005.00p 1,962.00p 1,992.00p 29814
14/04/2023 1,954.00p 2,025.00p 1,951.20p 1,998.00p 29229
13/04/2023 1,998.00p 2,000.00p 1,942.00p 1,976.00p 34664
12/04/2023 1,998.00p 2,002.50p 1,968.00p 1,980.00p 63552
11/04/2023 1,952.00p 1,980.00p 1,932.00p 1,980.00p 64196
06/04/2023 1,860.00p 1,920.00p 1,860.00p 1,920.00p 104829
05/04/2023 1,946.00p 1,946.00p 1,880.00p 1,906.00p 57279
04/04/2023 1,924.00p 1,968.00p 1,896.00p 1,918.00p 126481
03/04/2023 1,954.00p 1,954.00p 1,876.00p 1,884.00p 19165
31/03/2023 1,908.00p 1,928.00p 1,878.00p 1,914.00p 59907
30/03/2023 1,896.00p 1,924.00p 1,896.00p 1,912.00p 64379
29/03/2023 1,862.00p 1,890.00p 1,862.00p 1,884.00p 36182
28/03/2023 1,896.00p 1,896.00p 1,846.00p 1,864.00p 55777
27/03/2023 1,876.00p 1,890.00p 1,862.00p 1,868.00p 37709
24/03/2023 1,876.00p 1,888.00p 1,844.00p 1,860.00p 111558
23/03/2023 1,890.00p 1,890.00p 1,872.00p 1,882.00p 30017
22/03/2023 1,894.00p 1,900.00p 1,864.00p 1,884.00p 40746
21/03/2023 1,836.00p 1,892.00p 1,828.00p 1,886.00p 135903
20/03/2023 1,824.00p 1,848.00p 1,776.00p 1,840.00p 45380
17/03/2023 1,884.00p 1,886.00p 1,834.00p 1,834.00p 169975
16/03/2023 1,880.00p 1,887.41p 1,856.00p 1,870.00p 49376
15/03/2023 1,902.00p 1,915.60p 1,842.00p 1,856.00p 507458
14/03/2023 1,934.00p 1,934.00p 1,864.00p 1,904.00p 97393
13/03/2023 2,015.00p 2,015.00p 1,878.00p 1,878.00p 48121
10/03/2023 1,974.00p 1,984.00p 1,962.00p 1,980.00p 50121
09/03/2023 2,025.00p 2,035.00p 1,988.00p 2,000.00p 44350
08/03/2023 2,005.00p 2,052.00p 1,984.40p 2,035.00p 23074
07/03/2023 2,060.00p 2,065.00p 2,000.00p 2,005.00p 44114
06/03/2023 2,070.00p 2,102.00p 2,050.00p 2,070.00p 37388
03/03/2023 2,070.00p 2,070.00p 2,055.00p 2,070.00p 20132
02/03/2023 2,100.00p 2,109.00p 2,045.00p 2,045.00p 59019
01/03/2023 2,070.00p 2,175.00p 2,070.00p 2,110.00p 103345
28/02/2023 2,070.00p 2,080.00p 2,045.00p 2,080.00p 227761
27/02/2023 2,065.00p 2,075.00p 2,040.00p 2,055.00p 124680
24/02/2023 2,095.00p 2,120.00p 2,045.00p 2,060.00p 78851
23/02/2023 2,055.00p 2,095.00p 2,055.00p 2,085.00p 102247
22/02/2023 2,090.00p 2,090.00p 2,040.00p 2,050.00p 49145
21/02/2023 2,140.00p 2,140.00p 2,085.00p 2,095.00p 38125
20/02/2023 2,185.00p 2,185.00p 2,123.75p 2,145.00p 24851
17/02/2023 2,185.00p 2,200.00p 2,130.00p 2,130.00p 63462
16/02/2023 2,245.00p 2,245.00p 2,189.50p 2,190.00p 41448
15/02/2023 2,160.00p 2,220.00p 2,160.00p 2,220.00p 49247
14/02/2023 2,165.00p 2,175.00p 2,145.00p 2,170.00p 54490
13/02/2023 2,130.00p 2,170.00p 2,095.00p 2,170.00p 24580
10/02/2023 2,125.00p 2,135.00p 2,095.00p 2,110.00p 24761
09/02/2023 2,145.00p 2,145.00p 2,110.00p 2,130.00p 27626
08/02/2023 2,070.00p 2,145.00p 2,070.00p 2,120.00p 37843
07/02/2023 2,140.00p 2,140.00p 2,035.00p 2,070.00p 40329
06/02/2023 2,155.00p 2,155.00p 2,115.00p 2,125.00p 20554
03/02/2023 2,205.00p 2,205.00p 2,145.00p 2,160.00p 24291
02/02/2023 2,120.00p 2,175.00p 2,090.00p 2,165.00p 64247
01/02/2023 2,100.00p 2,117.00p 2,060.00p 2,105.00p 45328
31/01/2023 2,120.00p 2,120.00p 2,065.00p 2,090.00p 47094
30/01/2023 2,140.00p 2,150.50p 2,080.00p 2,110.00p 30336
27/01/2023 2,120.00p 2,150.00p 2,104.50p 2,150.00p 68463
26/01/2023 2,120.00p 2,125.00p 2,090.00p 2,115.00p 65473
25/01/2023 2,110.00p 2,145.00p 2,075.00p 2,110.00p 41894
24/01/2023 2,115.00p 2,150.00p 2,110.00p 2,125.00p 24563
23/01/2023 2,090.00p 2,105.00p 2,075.00p 2,100.00p 24302
20/01/2023 2,060.00p 2,110.00p 2,060.00p 2,085.00p 28511
19/01/2023 2,145.00p 2,145.00p 2,055.00p 2,070.00p 19317
18/01/2023 2,095.00p 2,120.00p 2,085.00p 2,120.00p 25000
17/01/2023 2,090.00p 2,120.00p 2,060.00p 2,095.00p 52188
16/01/2023 2,090.00p 2,105.00p 2,050.00p 2,085.00p 28712
13/01/2023 2,095.00p 2,100.00p 2,060.00p 2,090.00p 31931
12/01/2023 2,010.00p 2,090.00p 2,005.00p 2,080.00p 27480
11/01/2023 1,978.00p 2,030.00p 1,960.00p 2,000.00p 31242
10/01/2023 1,942.00p 1,984.00p 1,940.00p 1,968.00p 34373
09/01/2023 2,025.00p 2,080.00p 1,940.00p 1,950.00p 52555
06/01/2023 2,070.00p 2,082.50p 2,045.00p 2,075.00p 31859
05/01/2023 2,060.00p 2,095.00p 2,060.00p 2,065.00p 52798
04/01/2023 2,065.00p 2,085.00p 2,050.00p 2,065.00p 39117
03/01/2023 2,080.00p 2,090.00p 2,035.00p 2,070.00p 56344
30/12/2022 2,065.00p 2,069.20p 2,035.00p 2,035.00p 13591
29/12/2022 2,030.00p 2,090.00p 2,030.00p 2,070.00p 30969
28/12/2022 2,100.00p 2,100.00p 2,040.00p 2,050.00p 34037
23/12/2022 2,055.00p 2,065.00p 2,040.00p 2,065.00p 9360
22/12/2022 2,060.00p 2,080.00p 2,010.00p 2,030.00p 26445
21/12/2022 2,050.00p 2,060.00p 2,028.01p 2,050.00p 35623
20/12/2022 2,070.00p 2,070.00p 2,015.00p 2,020.00p 164719
19/12/2022 2,025.00p 2,080.00p 2,015.00p 2,070.00p 25652
16/12/2022 2,040.00p 2,045.00p 2,000.00p 2,035.00p 125737
15/12/2022 2,030.00p 2,065.00p 2,025.00p 2,050.00p 28679
14/12/2022 2,045.00p 2,055.00p 2,030.00p 2,045.00p 37048
13/12/2022 2,020.00p 2,070.00p 2,002.08p 2,050.00p 95022
12/12/2022 2,025.00p 2,025.00p 1,988.00p 2,020.00p 32455
09/12/2022 2,015.00p 2,030.00p 1,989.46p 2,025.00p 13353
08/12/2022 2,050.00p 2,052.25p 2,000.00p 2,020.00p 63014
07/12/2022 2,060.00p 2,072.25p 2,025.00p 2,035.00p 84250
06/12/2022 2,095.00p 2,095.00p 2,045.00p 2,065.00p 39646
05/12/2022 2,095.00p 2,101.70p 2,065.00p 2,085.00p 24974
02/12/2022 2,110.00p 2,140.00p 2,075.00p 2,085.00p 62475
01/12/2022 2,100.00p 2,121.70p 2,085.00p 2,115.00p 54611
30/11/2022 2,080.00p 2,115.00p 2,055.00p 2,110.00p 115170
29/11/2022 2,080.00p 2,080.00p 2,050.00p 2,065.00p 30415
28/11/2022 2,045.00p 2,070.00p 2,023.51p 2,070.00p 27576
25/11/2022 2,070.00p 2,070.00p 2,020.00p 2,065.00p 57463
24/11/2022 2,060.00p 2,080.00p 2,030.00p 2,045.00p 44705
23/11/2022 2,040.00p 2,090.00p 2,030.00p 2,055.00p 68764
22/11/2022 2,075.00p 2,075.00p 2,035.00p 2,035.00p 44889
21/11/2022 2,040.00p 2,070.00p 2,025.00p 2,065.00p 62852
18/11/2022 2,030.00p 2,050.00p 2,010.00p 2,050.00p 54235
17/11/2022 2,010.00p 2,025.00p 1,970.00p 2,010.00p 49356
16/11/2022 2,035.00p 2,040.00p 1,984.00p 2,020.00p 54044
15/11/2022 2,065.00p 2,065.00p 2,020.00p 2,030.00p 58489
14/11/2022 2,095.00p 2,099.50p 2,020.00p 2,060.00p 136817
11/11/2022 2,090.00p 2,120.00p 2,065.00p 2,090.00p 92070
10/11/2022 2,005.00p 2,070.00p 1,989.00p 2,060.00p 118998
09/11/2022 2,010.00p 2,045.00p 1,996.00p 1,996.00p 78893
08/11/2022 1,982.00p 2,005.00p 1,965.90p 2,005.00p 58724
07/11/2022 1,952.00p 1,972.00p 1,915.20p 1,972.00p 71277
04/11/2022 1,890.00p 1,930.00p 1,874.00p 1,928.00p 62660
03/11/2022 1,874.00p 1,912.00p 1,868.00p 1,888.00p 47607
02/11/2022 1,936.00p 1,936.00p 1,886.00p 1,916.00p 71660
01/11/2022 1,934.00p 1,934.00p 1,870.00p 1,898.00p 140837
31/10/2022 1,944.00p 1,958.00p 1,874.00p 1,874.00p 50438
28/10/2022 1,946.00p 1,968.00p 1,928.00p 1,936.00p 80288
27/10/2022 1,948.00p 1,966.20p 1,936.00p 1,956.00p 96506
26/10/2022 1,928.00p 1,974.00p 1,918.00p 1,970.00p 98827
25/10/2022 1,830.00p 1,924.00p 1,830.00p 1,918.00p 43394
24/10/2022 1,794.00p 1,856.00p 1,794.00p 1,844.00p 106547
21/10/2022 1,782.00p 1,826.00p 1,769.00p 1,820.00p 125334
20/10/2022 1,770.00p 1,804.00p 1,762.00p 1,776.00p 109990
19/10/2022 1,776.00p 1,832.00p 1,748.00p 1,800.00p 78082
18/10/2022 1,734.00p 1,796.00p 1,730.00p 1,792.00p 889875
17/10/2022 1,656.00p 1,722.00p 1,630.00p 1,718.00p 54375
14/10/2022 1,658.00p 1,676.80p 1,630.40p 1,642.00p 70689
13/10/2022 1,556.00p 1,644.00p 1,553.28p 1,624.00p 86817
12/10/2022 1,608.00p 1,628.00p 1,564.00p 1,570.00p 66322
11/10/2022 1,664.00p 1,680.00p 1,636.00p 1,640.00p 55345
10/10/2022 1,690.00p 1,698.00p 1,664.00p 1,680.00p 52447
07/10/2022 1,688.00p 1,702.00p 1,674.00p 1,690.00p 73840
06/10/2022 1,674.00p 1,708.00p 1,658.00p 1,692.00p 59674
05/10/2022 1,662.00p 1,698.00p 1,644.00p 1,676.00p 43796
04/10/2022 1,636.00p 1,702.00p 1,636.00p 1,696.00p 65783

*Close Price adjusted for both dividends and splits