Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 1,596.00p 1,654.00p 1,596.00p 1,634.00p 73746
30/09/2022 1,606.00p 1,660.00p 1,606.00p 1,640.00p 98232
29/09/2022 1,712.00p 1,716.00p 1,610.00p 1,624.00p 98653
28/09/2022 1,790.00p 1,822.00p 1,736.00p 1,740.00p 563070
27/09/2022 1,800.00p 1,832.00p 1,773.80p 1,806.00p 194746
26/09/2022 1,798.00p 1,844.00p 1,784.00p 1,806.00p 351583
23/09/2022 1,870.00p 1,878.00p 1,826.00p 1,850.00p 155637
22/09/2022 1,868.00p 1,872.00p 1,848.00p 1,866.00p 79337
21/09/2022 1,814.00p 1,876.00p 1,814.00p 1,868.00p 58913
20/09/2022 1,870.00p 1,878.00p 1,828.00p 1,834.00p 86261
19/09/2022 1,824.00p 1,878.00p 1,824.00p 1,878.00p 269260
16/09/2022 1,824.00p 1,878.00p 1,824.00p 1,878.00p 266723
15/09/2022 1,840.00p 1,844.00p 1,820.00p 1,836.00p 72700
14/09/2022 1,842.00p 1,864.00p 1,810.00p 1,826.00p 229454
13/09/2022 1,872.00p 1,874.00p 1,822.00p 1,844.00p 125029
12/09/2022 1,774.00p 1,826.00p 1,774.00p 1,824.00p 64947
09/09/2022 1,766.00p 1,800.00p 1,766.00p 1,790.00p 64962
08/09/2022 1,732.00p 1,752.00p 1,712.00p 1,752.00p 83792
07/09/2022 1,774.00p 1,774.00p 1,708.00p 1,728.00p 41028
06/09/2022 1,722.00p 1,746.00p 1,712.00p 1,730.00p 47335
05/09/2022 1,686.00p 1,704.00p 1,684.00p 1,698.00p 80597
02/09/2022 1,640.00p 1,708.00p 1,640.00p 1,704.00p 53119
01/09/2022 1,756.00p 1,764.00p 1,664.00p 1,678.00p 95917
31/08/2022 1,794.00p 1,810.00p 1,740.00p 1,802.00p 109543
30/08/2022 1,788.00p 1,832.32p 1,777.86p 1,802.00p 85392
29/08/2022 1,812.00p 1,833.00p 1,800.00p 1,804.00p 80947
26/08/2022 1,812.00p 1,833.00p 1,800.00p 1,804.00p 79967
25/08/2022 1,782.00p 1,812.00p 1,782.00p 1,812.00p 60719
24/08/2022 1,752.00p 1,786.00p 1,742.00p 1,786.00p 75401
23/08/2022 1,758.00p 1,800.00p 1,750.00p 1,760.00p 77555
22/08/2022 1,812.00p 1,834.00p 1,780.00p 1,780.00p 64665
19/08/2022 1,868.00p 1,886.00p 1,842.00p 1,844.00p 67792
18/08/2022 1,826.00p 1,872.00p 1,826.00p 1,860.00p 35509
17/08/2022 1,856.00p 1,912.00p 1,836.00p 1,842.00p 84493
16/08/2022 1,858.00p 1,880.00p 1,835.22p 1,872.00p 210299
15/08/2022 1,852.00p 1,872.00p 1,842.00p 1,858.00p 77637
12/08/2022 1,822.00p 1,900.00p 1,822.00p 1,864.00p 82761
11/08/2022 1,816.00p 1,876.00p 1,816.00p 1,870.00p 92278
10/08/2022 1,820.00p 1,862.00p 1,786.00p 1,856.00p 62373
09/08/2022 1,822.00p 1,836.40p 1,802.00p 1,814.00p 80948
08/08/2022 1,832.00p 1,834.00p 1,806.00p 1,820.00p 45983
05/08/2022 1,844.00p 1,844.00p 1,814.00p 1,816.00p 34679
04/08/2022 1,904.00p 1,904.00p 1,826.00p 1,832.00p 46732
03/08/2022 1,842.00p 1,860.00p 1,828.00p 1,852.00p 26591
02/08/2022 1,852.00p 1,864.00p 1,832.00p 1,840.00p 49343
01/08/2022 1,830.00p 1,900.00p 1,824.00p 1,866.00p 131109
29/07/2022 1,838.00p 1,855.78p 1,810.00p 1,810.00p 66052
28/07/2022 1,826.00p 1,881.60p 1,822.00p 1,854.00p 29623
27/07/2022 1,882.00p 1,898.00p 1,870.00p 1,872.00p 24529
26/07/2022 1,884.00p 1,908.00p 1,866.00p 1,878.00p 46380
25/07/2022 1,898.00p 1,902.00p 1,822.00p 1,872.00p 69448
22/07/2022 1,976.00p 1,976.00p 1,910.00p 1,914.00p 85400
21/07/2022 1,918.00p 1,934.00p 1,906.00p 1,934.00p 267631
20/07/2022 1,920.00p 1,926.00p 1,910.00p 1,910.00p 38773
19/07/2022 1,914.00p 1,924.00p 1,894.00p 1,924.00p 111180
18/07/2022 1,930.00p 1,954.00p 1,914.00p 1,924.00p 60368
15/07/2022 1,900.00p 1,922.00p 1,898.00p 1,920.00p 183267
14/07/2022 1,950.00p 1,950.00p 1,884.00p 1,898.00p 58433
13/07/2022 1,974.00p 1,974.00p 1,896.00p 1,908.00p 39547
12/07/2022 1,926.00p 1,940.00p 1,912.00p 1,926.00p 45897
11/07/2022 1,910.00p 1,948.00p 1,894.00p 1,944.00p 22745
08/07/2022 1,912.00p 1,926.50p 1,904.00p 1,914.00p 27081
07/07/2022 1,914.00p 1,932.00p 1,910.00p 1,920.00p 21452
06/07/2022 1,918.00p 1,942.00p 1,900.00p 1,910.00p 51340
05/07/2022 1,942.00p 1,952.00p 1,906.00p 1,918.00p 78171
05/07/2022 1,942.00p 1,952.00p 1,906.00p 1,918.00p 78171
04/07/2022 1,930.00p 1,958.00p 1,892.00p 1,938.00p 28075
01/07/2022 1,904.00p 1,930.00p 1,892.00p 1,910.00p 31427
30/06/2022 1,934.00p 1,954.00p 1,918.00p 1,942.00p 58263
29/06/2022 1,988.00p 2,002.30p 1,960.00p 1,964.00p 41357
28/06/2022 2,000.00p 2,000.00p 1,978.00p 1,992.00p 46725
27/06/2022 1,998.00p 1,998.00p 1,964.00p 1,978.00p 38378
24/06/2022 1,952.00p 1,978.00p 1,946.00p 1,958.00p 103689
23/06/2022 1,970.00p 1,976.00p 1,942.00p 1,942.00p 65250
22/06/2022 1,970.00p 1,980.00p 1,952.00p 1,974.00p 39744
21/06/2022 1,970.00p 1,988.00p 1,968.00p 1,966.00p 14742
20/06/2022 1,914.00p 1,986.00p 1,914.00p 1,966.00p 54452
17/06/2022 1,960.00p 1,974.00p 1,934.00p 1,934.00p 176721
16/06/2022 1,992.00p 2,005.00p 1,938.00p 1,954.00p 194940
15/06/2022 2,060.00p 2,075.00p 2,000.00p 2,000.00p 112829
14/06/2022 2,100.00p 2,105.00p 2,020.00p 2,050.00p 154255
13/06/2022 2,050.00p 2,055.00p 2,025.00p 2,050.00p 81607
10/06/2022 2,035.00p 2,080.00p 2,035.00p 2,070.00p 85043
09/06/2022 2,065.00p 2,095.00p 2,045.00p 2,070.00p 64802
08/06/2022 2,080.00p 2,090.00p 2,060.00p 2,065.00p 123272
07/06/2022 2,070.00p 2,100.00p 2,065.00p 2,080.00p 49297
06/06/2022 2,085.00p 2,115.00p 2,060.00p 2,090.00p 67481
01/06/2022 2,060.00p 2,105.00p 2,050.00p 2,060.00p 63101
31/05/2022 2,045.00p 2,085.00p 2,025.00p 2,065.00p 357022
30/05/2022 2,020.00p 2,050.00p 2,015.00p 2,050.00p 232783
27/05/2022 2,050.00p 2,050.00p 1,998.71p 2,020.00p 170089
26/05/2022 2,005.00p 2,035.00p 1,994.00p 2,015.00p 71180
25/05/2022 2,055.00p 2,060.00p 1,988.00p 2,010.00p 154915
24/05/2022 2,065.00p 2,080.00p 2,040.00p 2,050.00p 58684
23/05/2022 2,055.00p 2,080.00p 2,040.00p 2,075.00p 41791
20/05/2022 2,050.00p 2,070.00p 2,035.00p 2,045.00p 73635
19/05/2022 2,050.00p 2,090.00p 2,035.00p 2,045.00p 155196
18/05/2022 2,075.00p 2,095.00p 2,060.00p 2,080.00p 57935
17/05/2022 2,045.00p 2,090.00p 2,035.00p 2,070.00p 65190
16/05/2022 2,045.00p 2,060.00p 2,035.00p 2,050.00p 34526
13/05/2022 2,005.00p 2,060.00p 2,005.00p 2,055.00p 67276
12/05/2022 1,964.00p 2,024.90p 1,964.00p 2,010.00p 74573
11/05/2022 1,982.00p 2,030.00p 1,982.00p 2,010.00p 109710
10/05/2022 2,010.00p 2,025.00p 1,976.00p 2,000.00p 149999
09/05/2022 1,982.00p 2,015.00p 1,954.00p 1,972.00p 225251
06/05/2022 2,040.00p 2,050.00p 1,988.00p 2,020.00p 195220
05/05/2022 2,105.00p 2,110.00p 2,055.00p 2,075.00p 95796
04/05/2022 2,090.00p 2,096.86p 2,070.00p 2,090.00p 65650
03/05/2022 2,100.00p 2,105.00p 2,070.00p 2,070.00p 89411
02/05/2022 2,050.00p 2,130.00p 2,050.00p 2,100.00p 86252
29/04/2022 2,050.00p 2,130.00p 2,050.00p 2,100.00p 86252
28/04/2022 2,065.00p 2,095.00p 2,065.00p 2,080.00p 25681
27/04/2022 2,095.00p 2,095.00p 2,047.50p 2,080.00p 93139
26/04/2022 2,070.00p 2,095.00p 2,060.00p 2,070.00p 7672
25/04/2022 2,075.00p 2,085.00p 2,040.00p 2,070.00p 46552
22/04/2022 2,045.00p 2,105.00p 2,043.45p 2,090.00p 50258
21/04/2022 2,080.00p 2,130.00p 2,070.00p 2,085.00p 117426
20/04/2022 2,095.00p 2,125.00p 2,076.25p 2,125.00p 53177
19/04/2022 2,115.00p 2,135.00p 2,100.00p 2,100.00p 52887
18/04/2022 2,145.00p 2,145.00p 2,100.00p 2,140.00p 55929
15/04/2022 2,145.00p 2,145.00p 2,100.00p 2,140.00p 55929
14/04/2022 2,145.00p 2,145.00p 2,100.00p 2,140.00p 55929
13/04/2022 2,160.00p 2,160.00p 2,137.50p 2,140.00p 25166
12/04/2022 2,180.00p 2,185.00p 2,109.41p 2,150.00p 95918
11/04/2022 2,220.00p 2,230.00p 2,200.00p 2,200.00p 210014
08/04/2022 2,160.00p 2,220.00p 2,152.38p 2,210.00p 81823
07/04/2022 2,110.00p 2,150.00p 2,100.00p 2,145.00p 56184
06/04/2022 2,110.00p 2,130.00p 2,085.00p 2,120.00p 117450
05/04/2022 2,085.00p 2,145.00p 2,070.00p 2,120.00p 76201
04/04/2022 2,075.00p 2,100.00p 2,015.00p 2,075.00p 108320
01/04/2022 1,998.00p 2,055.00p 1,982.00p 2,045.00p 140434
31/03/2022 1,808.00p 1,991.87p 1,776.00p 1,980.00p 160796
30/03/2022 1,770.00p 1,818.00p 1,760.00p 1,764.00p 51998
29/03/2022 1,748.00p 1,828.00p 1,748.00p 1,816.00p 70812
28/03/2022 1,768.00p 1,780.00p 1,758.00p 1,768.00p 23145
25/03/2022 1,740.00p 1,768.00p 1,740.00p 1,758.00p 28490
24/03/2022 1,748.00p 1,750.00p 1,736.00p 1,742.00p 27308
23/03/2022 1,728.00p 1,776.00p 1,722.00p 1,750.00p 115145
22/03/2022 1,764.00p 1,784.00p 1,752.00p 1,770.00p 128661
21/03/2022 1,728.00p 1,771.76p 1,728.00p 1,754.00p 46699
18/03/2022 1,730.00p 1,774.00p 1,714.00p 1,774.00p 159676
17/03/2022 1,690.00p 1,736.00p 1,690.00p 1,736.00p 74422
16/03/2022 1,678.00p 1,704.00p 1,652.00p 1,702.00p 124726
15/03/2022 1,620.00p 1,648.00p 1,620.00p 1,640.00p 55237
14/03/2022 1,610.00p 1,662.00p 1,610.00p 1,662.00p 36325
11/03/2022 1,554.00p 1,642.00p 1,554.00p 1,616.00p 69863
10/03/2022 1,616.00p 1,626.00p 1,578.00p 1,578.00p 75500
09/03/2022 1,568.00p 1,620.00p 1,554.00p 1,620.00p 98110
08/03/2022 1,524.00p 1,562.00p 1,496.00p 1,524.00p 430948
07/03/2022 1,584.00p 1,584.00p 1,426.08p 1,518.00p 108229
04/03/2022 1,644.00p 1,644.00p 1,534.00p 1,534.00p 100035
03/03/2022 1,650.00p 1,662.00p 1,588.00p 1,600.00p 180038
02/03/2022 1,604.00p 1,642.00p 1,592.00p 1,642.00p 229240
01/03/2022 1,700.00p 1,700.00p 1,594.00p 1,602.00p 69938
28/02/2022 1,730.00p 1,730.00p 1,640.00p 1,656.00p 116300
25/02/2022 1,664.00p 1,704.00p 1,624.00p 1,704.00p 266484
24/02/2022 1,730.00p 1,758.80p 1,650.00p 1,650.00p 162567
23/02/2022 1,730.00p 1,782.00p 1,730.00p 1,756.00p 52287
22/02/2022 1,756.00p 1,762.00p 1,730.00p 1,730.00p 63172
21/02/2022 1,798.00p 1,802.00p 1,769.35p 1,778.00p 27860
18/02/2022 1,794.00p 1,816.00p 1,762.73p 1,784.00p 71139
17/02/2022 1,788.00p 1,802.00p 1,778.00p 1,794.00p 122519
16/02/2022 1,774.00p 1,800.12p 1,774.00p 1,788.00p 219632
15/02/2022 1,728.00p 1,776.00p 1,710.00p 1,768.00p 80033
14/02/2022 1,774.00p 1,802.00p 1,756.00p 1,768.00p 50788
11/02/2022 1,820.00p 1,832.80p 1,794.00p 1,818.00p 60202
10/02/2022 1,844.00p 1,856.00p 1,816.00p 1,826.00p 39765
09/02/2022 1,824.00p 1,866.00p 1,824.00p 1,854.00p 30607
08/02/2022 1,834.00p 1,870.00p 1,834.00p 1,850.00p 41671
07/02/2022 1,806.00p 1,872.00p 1,806.00p 1,844.00p 42634
04/02/2022 1,884.00p 1,896.00p 1,848.00p 1,866.00p 18448
03/02/2022 1,872.00p 1,884.00p 1,862.00p 1,872.00p 74342
02/02/2022 1,888.00p 1,898.00p 1,876.00p 1,886.00p 37061
01/02/2022 1,886.00p 1,908.00p 1,868.00p 1,886.00p 49830
31/01/2022 1,834.00p 1,870.00p 1,826.00p 1,866.00p 97287
28/01/2022 1,818.00p 1,858.00p 1,818.00p 1,826.00p 95801
27/01/2022 1,828.00p 1,872.82p 1,828.00p 1,850.00p 112983
26/01/2022 1,868.00p 1,886.00p 1,842.00p 1,850.00p 58265
25/01/2022 1,818.00p 1,878.00p 1,818.00p 1,870.00p 38844
24/01/2022 1,906.00p 1,910.01p 1,840.00p 1,850.00p 46501
21/01/2022 1,916.00p 1,944.00p 1,900.00p 1,916.00p 36649
20/01/2022 1,930.00p 1,954.00p 1,910.00p 1,948.00p 85255
19/01/2022 1,920.00p 1,954.00p 1,914.00p 1,922.00p 45172
18/01/2022 1,922.00p 1,964.00p 1,922.00p 1,948.00p 36055
17/01/2022 1,960.00p 1,974.37p 1,949.78p 1,968.00p 57832
14/01/2022 1,966.00p 1,978.00p 1,942.00p 1,964.00p 44307
13/01/2022 1,998.00p 2,007.46p 1,946.00p 1,958.00p 25565
12/01/2022 2,015.00p 2,045.00p 1,991.99p 2,000.00p 24475
10/01/2022 2,035.00p 2,090.00p 2,010.00p 2,045.00p 110806
07/01/2022 2,000.00p 2,020.00p 1,988.00p 2,020.00p 24694
06/01/2022 1,978.00p 2,015.10p 1,978.00p 1,996.00p 28823
05/01/2022 2,050.00p 2,050.00p 1,994.00p 2,005.00p 31261
04/01/2022 2,025.00p 2,025.00p 1,988.00p 2,015.00p 42965
03/01/2022 1,982.00p 1,989.75p 1,980.00p 1,984.00p 13527
31/12/2021 1,982.00p 1,989.75p 1,980.00p 1,984.00p 13527
30/12/2021 2,010.00p 2,010.00p 1,982.00p 1,982.00p 28451
29/12/2021 1,930.00p 2,005.00p 1,930.00p 2,005.00p 37842
28/12/2021 1,996.00p 1,996.00p 1,960.00p 1,968.00p 6471
27/12/2021 1,996.00p 1,996.00p 1,960.00p 1,968.00p 6471
24/12/2021 1,996.00p 1,996.00p 1,960.00p 1,968.00p 6471

*Close Price adjusted for both dividends and splits