Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/11/2018 2,328.00p 2,448.00p 2,310.00p 2,420.00p 50011
31/10/2018 2,298.00p 2,302.00p 2,266.00p 2,302.00p 45827
30/10/2018 2,290.00p 2,290.00p 2,244.00p 2,270.00p 21792
29/10/2018 2,276.00p 2,318.00p 2,222.00p 2,274.00p 28297
26/10/2018 2,246.00p 2,258.00p 2,224.00p 2,246.00p 25724
25/10/2018 2,262.00p 2,332.00p 2,216.22p 2,254.00p 30165
24/10/2018 2,276.00p 2,276.00p 2,208.00p 2,232.00p 17545
23/10/2018 2,220.00p 2,270.00p 2,216.00p 2,230.00p 27265
22/10/2018 2,230.00p 2,304.00p 2,230.00p 2,286.00p 22672
19/10/2018 2,240.00p 2,294.00p 2,240.00p 2,266.00p 18895
18/10/2018 2,300.00p 2,302.00p 2,248.00p 2,292.00p 19697
17/10/2018 2,330.00p 2,330.00p 2,280.00p 2,286.00p 19631
16/10/2018 2,310.00p 2,336.00p 2,246.00p 2,318.00p 30393
15/10/2018 2,262.00p 2,310.00p 2,252.00p 2,262.00p 23615
12/10/2018 2,340.00p 2,364.00p 2,310.00p 2,310.00p 24215
11/10/2018 2,392.00p 2,406.00p 2,278.00p 2,318.00p 48102
10/10/2018 2,454.00p 2,462.00p 2,396.00p 2,432.00p 43275
09/10/2018 2,482.00p 2,482.00p 2,406.00p 2,420.00p 19752
08/10/2018 2,480.00p 2,494.00p 2,438.00p 2,438.00p 22294
05/10/2018 2,444.00p 2,458.00p 2,442.00p 2,442.00p 13851
04/10/2018 2,454.00p 2,474.00p 2,440.00p 2,450.00p 15074
03/10/2018 2,446.00p 2,452.00p 2,434.00p 2,450.00p 33067
02/10/2018 2,366.00p 2,428.00p 2,360.16p 2,410.00p 22709
01/10/2018 2,404.00p 2,440.00p 2,391.52p 2,412.00p 17422
28/09/2018 2,446.00p 2,446.00p 2,386.00p 2,400.00p 41925
27/09/2018 2,488.00p 2,488.00p 2,404.00p 2,442.00p 17368
26/09/2018 2,510.00p 2,520.00p 2,432.00p 2,442.00p 26150
25/09/2018 2,540.00p 2,540.00p 2,498.00p 2,498.00p 23081
24/09/2018 2,516.00p 2,548.00p 2,502.00p 2,532.00p 34239
21/09/2018 2,566.00p 2,572.00p 2,518.00p 2,518.00p 187551
20/09/2018 2,600.00p 2,600.00p 2,530.00p 2,566.00p 43715
19/09/2018 2,518.00p 2,592.00p 2,518.00p 2,550.00p 44456
18/09/2018 2,468.00p 2,544.00p 2,468.00p 2,544.00p 51443
17/09/2018 2,492.00p 2,492.00p 2,442.00p 2,452.00p 15236
14/09/2018 2,472.00p 2,472.00p 2,418.00p 2,460.00p 13092
13/09/2018 2,592.00p 2,592.00p 2,426.00p 2,436.00p 36289
12/09/2018 2,562.00p 2,584.00p 2,504.00p 2,532.00p 34259
11/09/2018 2,560.00p 2,570.00p 2,524.00p 2,570.00p 40977
10/09/2018 2,496.00p 2,568.00p 2,496.00p 2,554.00p 37624
07/09/2018 2,598.00p 2,598.00p 2,500.00p 2,518.00p 33775
06/09/2018 2,596.00p 2,596.00p 2,558.00p 2,560.00p 39856
05/09/2018 2,610.00p 2,610.00p 2,562.00p 2,602.00p 38748
04/09/2018 2,582.00p 2,596.00p 2,556.00p 2,584.00p 33666
03/09/2018 2,654.00p 2,654.00p 2,524.00p 2,558.00p 29467
31/08/2018 2,494.00p 2,638.00p 2,494.00p 2,634.00p 44587
30/08/2018 2,508.00p 2,550.00p 2,508.00p 2,522.00p 25608
29/08/2018 2,572.00p 2,578.00p 2,498.00p 2,506.00p 35886
28/08/2018 2,528.00p 2,586.00p 2,524.00p 2,578.00p 24274
24/08/2018 2,534.00p 2,554.00p 2,498.00p 2,504.00p 19617
23/08/2018 2,528.00p 2,542.00p 2,508.00p 2,528.00p 26787
22/08/2018 2,466.00p 2,518.00p 2,466.00p 2,504.00p 23742
21/08/2018 2,390.00p 2,504.00p 2,390.00p 2,496.00p 31329
20/08/2018 2,422.00p 2,478.00p 2,418.00p 2,418.00p 27517
17/08/2018 2,404.00p 2,428.00p 2,384.00p 2,422.00p 12608
16/08/2018 2,384.00p 2,428.00p 2,384.00p 2,408.00p 18589
15/08/2018 2,400.00p 2,430.00p 2,386.00p 2,418.00p 15195
14/08/2018 2,402.00p 2,440.00p 2,395.30p 2,408.00p 22793
13/08/2018 2,432.00p 2,432.00p 2,384.00p 2,402.00p 10318
10/08/2018 2,410.00p 2,450.00p 2,386.00p 2,414.00p 20843
09/08/2018 2,432.00p 2,458.00p 2,432.00p 2,432.00p 17868
08/08/2018 2,454.00p 2,470.00p 2,432.00p 2,432.00p 17368
07/08/2018 2,418.00p 2,448.00p 2,414.00p 2,438.00p 16114
06/08/2018 2,478.00p 2,478.00p 2,418.00p 2,418.00p 13141
03/08/2018 2,456.00p 2,456.00p 2,412.00p 2,424.00p 18609
02/08/2018 2,490.00p 2,493.00p 2,420.00p 2,420.00p 18903
01/08/2018 2,446.00p 2,512.00p 2,440.00p 2,494.00p 45913
31/07/2018 2,474.00p 2,474.00p 2,442.00p 2,456.00p 76058
30/07/2018 2,470.00p 2,500.00p 2,452.00p 2,462.00p 28216
27/07/2018 2,504.00p 2,504.00p 2,444.00p 2,466.00p 28699
26/07/2018 2,492.00p 2,492.00p 2,456.00p 2,486.00p 38900
25/07/2018 2,528.00p 2,530.00p 2,382.00p 2,500.00p 54752
24/07/2018 2,500.00p 2,526.00p 2,468.00p 2,492.00p 76869
23/07/2018 2,598.00p 2,598.00p 2,518.00p 2,518.00p 23405
20/07/2018 2,584.00p 2,622.00p 2,566.00p 2,614.00p 21691
19/07/2018 2,592.00p 2,614.00p 2,592.00p 2,604.00p 20996
18/07/2018 2,608.00p 2,622.00p 2,578.00p 2,598.00p 36242
17/07/2018 2,620.00p 2,620.00p 2,582.00p 2,592.00p 24211
16/07/2018 2,650.00p 2,652.00p 2,602.00p 2,602.00p 18968
13/07/2018 2,652.00p 2,660.00p 2,604.00p 2,616.00p 39528
12/07/2018 2,660.00p 2,660.00p 2,614.00p 2,638.00p 19227
11/07/2018 2,652.00p 2,652.00p 2,610.00p 2,640.00p 27922
10/07/2018 2,614.00p 2,658.00p 2,614.00p 2,652.00p 24645
09/07/2018 2,670.00p 2,670.00p 2,618.00p 2,652.00p 30349
06/07/2018 2,656.00p 2,666.00p 2,624.70p 2,648.00p 30112
05/07/2018 2,648.00p 2,660.00p 2,626.00p 2,632.00p 24734
04/07/2018 2,622.00p 2,646.00p 2,606.00p 2,642.00p 30641
03/07/2018 2,600.00p 2,640.00p 2,578.00p 2,610.00p 69007
02/07/2018 2,624.00p 2,624.00p 2,574.00p 2,598.00p 33788
29/06/2018 2,624.00p 2,624.00p 2,594.00p 2,594.00p 43261
28/06/2018 2,584.00p 2,638.00p 2,568.00p 2,600.00p 45719
27/06/2018 2,608.00p 2,611.60p 2,592.00p 2,610.00p 58959
26/06/2018 2,660.00p 2,660.00p 2,608.00p 2,616.00p 45001
25/06/2018 2,698.00p 2,698.00p 2,632.00p 2,644.00p 29398
22/06/2018 2,658.00p 2,668.00p 2,638.00p 2,650.00p 42563
21/06/2018 2,638.00p 2,650.00p 2,612.00p 2,642.00p 57120
20/06/2018 2,652.00p 2,708.00p 2,626.00p 2,638.00p 175962
19/06/2018 2,650.00p 2,650.00p 2,590.00p 2,620.00p 44840
18/06/2018 2,576.00p 2,650.00p 2,576.00p 2,632.00p 45511
15/06/2018 2,582.00p 2,698.00p 2,582.00p 2,610.00p 129131
14/06/2018 2,554.00p 2,648.00p 2,474.00p 2,630.00p 113984
13/06/2018 2,510.00p 2,513.20p 2,494.00p 2,502.00p 26035
12/06/2018 2,562.00p 2,562.00p 2,500.00p 2,504.00p 31369
11/06/2018 2,518.00p 2,536.00p 2,504.00p 2,518.00p 10606
08/06/2018 2,496.00p 2,520.00p 2,487.22p 2,500.00p 16277
07/06/2018 2,500.00p 2,516.00p 2,478.00p 2,504.00p 33299
06/06/2018 2,476.00p 2,498.00p 2,460.00p 2,492.00p 25055
05/06/2018 2,486.00p 2,498.00p 2,460.00p 2,470.00p 21357
04/06/2018 2,460.00p 2,488.00p 2,436.00p 2,488.00p 42152
01/06/2018 2,488.00p 2,488.00p 2,406.00p 2,426.00p 71267
31/05/2018 2,428.00p 2,446.00p 2,402.00p 2,434.00p 106580
30/05/2018 2,422.00p 2,422.00p 2,390.00p 2,410.00p 24336
29/05/2018 2,432.00p 2,446.00p 2,404.00p 2,406.00p 38861
25/05/2018 2,488.00p 2,492.00p 2,438.00p 2,438.00p 24680
24/05/2018 2,464.00p 2,476.00p 2,442.00p 2,464.00p 20816
23/05/2018 2,462.00p 2,486.00p 2,462.00p 2,464.00p 29343
22/05/2018 2,476.00p 2,500.00p 2,466.00p 2,484.00p 120570
21/05/2018 2,488.00p 2,504.00p 2,462.00p 2,478.00p 24633
18/05/2018 2,536.00p 2,536.00p 2,462.00p 2,486.00p 12951
17/05/2018 2,488.00p 2,500.00p 2,470.00p 2,492.00p 17413
16/05/2018 2,540.00p 2,540.00p 2,478.00p 2,486.00p 31712
15/05/2018 2,520.00p 2,538.00p 2,460.00p 2,506.00p 48094
14/05/2018 2,536.00p 2,536.00p 2,482.00p 2,516.00p 53082
11/05/2018 2,530.00p 2,568.00p 2,492.00p 2,500.00p 70952
10/05/2018 2,432.00p 2,498.00p 2,418.00p 2,478.00p 29064
09/05/2018 2,412.00p 2,436.00p 2,380.00p 2,436.00p 24088
08/05/2018 2,360.00p 2,410.00p 2,356.00p 2,390.00p 24220
04/05/2018 2,334.00p 2,368.00p 2,334.00p 2,350.00p 38453
03/05/2018 2,378.00p 2,380.00p 2,336.00p 2,336.00p 29242
02/05/2018 2,392.00p 2,400.00p 2,370.00p 2,378.00p 28593
01/05/2018 2,370.00p 2,400.00p 2,332.00p 2,390.00p 31209
30/04/2018 2,326.00p 2,368.00p 2,326.00p 2,354.00p 22946
27/04/2018 2,310.00p 2,362.00p 2,302.00p 2,340.00p 51602
26/04/2018 2,358.00p 2,358.00p 2,297.18p 2,308.00p 26431
25/04/2018 2,340.00p 2,344.00p 2,290.00p 2,294.00p 24721
24/04/2018 2,294.00p 2,334.00p 2,290.70p 2,314.00p 27248
23/04/2018 2,284.00p 2,316.00p 2,254.00p 2,284.00p 62337
20/04/2018 2,338.00p 2,344.00p 2,286.00p 2,302.00p 22894
19/04/2018 2,286.00p 2,340.00p 2,285.80p 2,328.00p 28110
18/04/2018 2,340.00p 2,348.00p 2,264.00p 2,336.00p 70517
17/04/2018 2,412.00p 2,418.00p 2,310.00p 2,316.00p 43039
16/04/2018 2,420.00p 2,426.00p 2,390.00p 2,412.00p 46145
13/04/2018 2,396.00p 2,438.00p 2,376.00p 2,416.00p 58355
12/04/2018 2,352.00p 2,410.00p 2,352.00p 2,400.00p 20079
11/04/2018 2,406.00p 2,421.30p 2,358.00p 2,390.00p 22011
10/04/2018 2,412.00p 2,431.75p 2,392.00p 2,418.00p 19559
09/04/2018 2,422.00p 2,422.00p 2,364.00p 2,414.00p 34977
06/04/2018 2,346.00p 2,398.00p 2,346.00p 2,374.00p 34833
05/04/2018 2,402.00p 2,424.00p 2,394.00p 2,404.00p 31409
04/04/2018 2,436.00p 2,484.00p 2,386.00p 2,408.00p 32241
03/04/2018 2,416.00p 2,466.00p 2,416.00p 2,448.00p 38916
29/03/2018 2,444.00p 2,444.00p 2,424.00p 2,440.00p 48824
28/03/2018 2,444.00p 2,450.00p 2,415.00p 2,418.00p 46641
27/03/2018 2,504.00p 2,510.00p 2,438.00p 2,464.00p 38143
26/03/2018 2,462.00p 2,506.00p 2,462.00p 2,474.00p 18274
23/03/2018 2,500.00p 2,504.00p 2,458.00p 2,476.00p 26527
22/03/2018 2,570.00p 2,582.00p 2,500.00p 2,514.00p 18027
21/03/2018 2,534.00p 2,588.00p 2,534.00p 2,564.00p 17198
20/03/2018 2,560.00p 2,592.00p 2,540.00p 2,550.00p 22473
19/03/2018 2,590.00p 2,590.00p 2,526.00p 2,556.00p 40407
16/03/2018 2,602.00p 2,604.00p 2,536.00p 2,590.00p 88677
15/03/2018 2,550.00p 2,608.00p 2,550.00p 2,596.00p 15248
14/03/2018 2,578.00p 2,596.00p 2,576.00p 2,580.00p 30848
13/03/2018 2,586.00p 2,604.00p 2,566.00p 2,568.00p 53486
12/03/2018 2,566.00p 2,590.00p 2,514.00p 2,586.00p 46616
09/03/2018 2,506.00p 2,552.00p 2,502.00p 2,546.00p 35476
08/03/2018 2,472.00p 2,508.00p 2,472.00p 2,500.00p 48524
07/03/2018 2,488.00p 2,500.00p 2,456.00p 2,466.00p 55885
06/03/2018 2,530.00p 2,530.00p 2,474.00p 2,490.00p 25491
05/03/2018 2,470.00p 2,507.70p 2,450.00p 2,474.00p 38435
02/03/2018 2,494.00p 2,510.00p 2,444.00p 2,452.00p 40194
01/03/2018 2,608.00p 2,608.00p 2,520.00p 2,520.00p 56576
28/02/2018 2,684.00p 2,694.00p 2,604.00p 2,604.00p 79438
27/02/2018 2,686.00p 2,702.00p 2,638.00p 2,638.00p 29079
26/02/2018 2,732.00p 2,732.00p 2,662.00p 2,670.00p 28462
23/02/2018 2,686.00p 2,732.00p 2,652.00p 2,652.00p 49423
22/02/2018 2,750.00p 2,750.00p 2,670.00p 2,750.00p 85392
21/02/2018 2,810.00p 2,810.00p 2,722.00p 2,736.00p 27153
20/02/2018 2,732.00p 2,768.00p 2,732.00p 2,748.00p 15404
19/02/2018 2,700.00p 2,752.00p 2,700.00p 2,738.00p 14670
16/02/2018 2,708.00p 2,732.00p 2,688.00p 2,716.00p 13189
15/02/2018 2,674.00p 2,692.00p 2,652.00p 2,686.00p 23964
14/02/2018 2,668.00p 2,670.00p 2,618.00p 2,644.00p 33614
13/02/2018 2,650.00p 2,658.00p 2,616.00p 2,634.00p 28932
12/02/2018 2,658.00p 2,674.00p 2,624.00p 2,654.00p 27194
09/02/2018 2,608.00p 2,656.00p 2,586.00p 2,620.00p 79146
08/02/2018 2,672.00p 2,672.00p 2,616.00p 2,628.00p 22044
07/02/2018 2,656.00p 2,706.00p 2,636.00p 2,692.00p 27972
06/02/2018 2,708.00p 2,708.00p 2,584.00p 2,632.00p 64376
05/02/2018 2,776.00p 2,776.00p 2,708.00p 2,762.00p 100552
02/02/2018 2,756.00p 2,778.00p 2,706.00p 2,772.00p 49979
01/02/2018 2,752.00p 2,770.00p 2,726.00p 2,740.00p 51782
31/01/2018 2,722.00p 2,790.00p 2,722.00p 2,726.00p 295064
30/01/2018 2,724.00p 2,730.00p 2,670.00p 2,728.00p 96156
29/01/2018 2,768.00p 2,780.00p 2,700.00p 2,726.00p 48948
26/01/2018 2,680.00p 2,734.00p 2,658.00p 2,714.00p 39205
25/01/2018 2,716.00p 2,716.00p 2,656.00p 2,676.00p 18284
24/01/2018 2,680.00p 2,720.00p 2,670.00p 2,714.00p 13425
23/01/2018 2,684.00p 2,714.00p 2,670.00p 2,700.00p 25679
22/01/2018 2,756.00p 2,756.00p 2,676.00p 2,722.00p 24712
19/01/2018 2,726.00p 2,726.00p 2,672.00p 2,716.00p 21759

*Close Price adjusted for both dividends and splits