Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
18/01/2018 2,670.00p 2,718.00p 2,660.00p 2,718.00p 26971
17/01/2018 2,646.00p 2,686.00p 2,632.00p 2,664.00p 25405
16/01/2018 2,640.00p 2,668.00p 2,604.00p 2,666.00p 30591
15/01/2018 2,576.00p 2,630.00p 2,552.00p 2,626.00p 20307
12/01/2018 2,564.00p 2,604.00p 2,542.00p 2,558.00p 45669
11/01/2018 2,468.00p 2,552.00p 2,468.00p 2,546.00p 40108
10/01/2018 2,480.00p 2,556.00p 2,480.00p 2,532.00p 20190
09/01/2018 2,552.00p 2,564.00p 2,498.00p 2,502.00p 20675
08/01/2018 2,550.00p 2,564.00p 2,544.00p 2,544.00p 14245
05/01/2018 2,566.00p 2,588.00p 2,552.00p 2,560.00p 50102
04/01/2018 2,566.00p 2,582.00p 2,548.00p 2,570.00p 18032
03/01/2018 2,596.00p 2,596.00p 2,546.00p 2,550.00p 39659
02/01/2018 2,588.00p 2,588.00p 2,560.00p 2,582.00p 22709
29/12/2017 2,601.00p 2,602.00p 2,538.00p 2,554.00p 8030
28/12/2017 2,600.00p 2,624.00p 2,586.00p 2,591.00p 21971
27/12/2017 2,588.00p 2,605.00p 2,561.00p 2,598.00p 12675
22/12/2017 2,645.00p 2,648.00p 2,599.00p 2,599.00p 4015
21/12/2017 2,624.00p 2,644.00p 2,577.00p 2,627.00p 26034
20/12/2017 2,628.00p 2,628.00p 2,556.00p 2,566.00p 16622
19/12/2017 2,570.00p 2,574.00p 2,522.00p 2,556.00p 30940
18/12/2017 2,571.00p 2,574.00p 2,535.00p 2,543.00p 26751
15/12/2017 2,600.00p 2,600.00p 2,523.00p 2,531.00p 47283
14/12/2017 2,540.00p 2,560.00p 2,527.00p 2,529.00p 37871
13/12/2017 2,520.00p 2,571.00p 2,513.96p 2,555.00p 63317
12/12/2017 2,505.00p 2,508.00p 2,455.00p 2,481.00p 62178
11/12/2017 2,517.00p 2,529.00p 2,493.00p 2,508.00p 22213
08/12/2017 2,527.00p 2,548.00p 2,520.00p 2,523.00p 26655
07/12/2017 2,542.00p 2,542.00p 2,500.00p 2,521.00p 37517
06/12/2017 2,533.00p 2,558.00p 2,511.00p 2,528.00p 32431
05/12/2017 2,551.00p 2,600.00p 2,514.00p 2,536.00p 38459
04/12/2017 2,549.00p 2,580.00p 2,513.00p 2,539.00p 16258
01/12/2017 2,573.00p 2,586.00p 2,511.00p 2,550.00p 30972
30/11/2017 2,573.00p 2,594.00p 2,560.00p 2,573.00p 37160
29/11/2017 2,575.00p 2,603.00p 2,572.00p 2,595.00p 40825
28/11/2017 2,558.00p 2,576.00p 2,531.00p 2,575.00p 13214
27/11/2017 2,577.00p 2,578.00p 2,530.00p 2,538.00p 16263
24/11/2017 2,569.00p 2,578.00p 2,513.00p 2,540.00p 19762
23/11/2017 2,534.00p 2,553.00p 2,517.30p 2,524.00p 13988
22/11/2017 2,536.00p 2,543.00p 2,512.00p 2,533.00p 23830
21/11/2017 2,510.00p 2,532.00p 2,479.00p 2,520.00p 17270
20/11/2017 2,440.00p 2,510.00p 2,440.00p 2,464.00p 15315
17/11/2017 2,472.00p 2,504.00p 2,466.00p 2,466.00p 19788
16/11/2017 2,466.00p 2,506.00p 2,466.00p 2,492.00p 10013
15/11/2017 2,496.00p 2,496.00p 2,452.00p 2,465.00p 28702
14/11/2017 2,460.00p 2,504.00p 2,460.00p 2,480.00p 50951
13/11/2017 2,473.00p 2,483.00p 2,441.00p 2,459.00p 45104
10/11/2017 2,490.00p 2,524.00p 2,483.00p 2,506.00p 20248
09/11/2017 2,504.00p 2,504.00p 2,468.00p 2,469.00p 20263
08/11/2017 2,501.00p 2,541.00p 2,497.00p 2,497.00p 66793
07/11/2017 2,560.00p 2,572.00p 2,536.00p 2,536.00p 17194
06/11/2017 2,564.00p 2,580.00p 2,554.00p 2,561.00p 13741
03/11/2017 2,575.00p 2,594.00p 2,550.00p 2,588.00p 24132
02/11/2017 2,560.00p 2,589.00p 2,536.00p 2,548.00p 116168
01/11/2017 2,600.00p 2,600.00p 2,559.00p 2,560.00p 35006
31/10/2017 2,599.00p 2,599.00p 2,535.00p 2,561.00p 12720
30/10/2017 2,546.00p 2,570.00p 2,541.00p 2,546.00p 18144
27/10/2017 2,599.00p 2,599.00p 2,534.00p 2,551.00p 19775
26/10/2017 2,497.00p 2,553.00p 2,487.00p 2,545.00p 24892
25/10/2017 2,587.00p 2,587.00p 2,495.00p 2,529.00p 12909
24/10/2017 2,572.00p 2,572.00p 2,537.00p 2,550.00p 21403
23/10/2017 2,568.00p 2,595.00p 2,564.00p 2,588.00p 12077
20/10/2017 2,615.00p 2,615.00p 2,581.00p 2,588.00p 44197
19/10/2017 2,599.00p 2,612.00p 2,573.00p 2,605.00p 49553
18/10/2017 2,530.00p 2,599.00p 2,530.00p 2,590.00p 47716
17/10/2017 2,536.00p 2,580.00p 2,536.00p 2,545.00p 36403
16/10/2017 2,548.00p 2,581.00p 2,548.00p 2,575.00p 27908
13/10/2017 2,563.00p 2,581.00p 2,561.00p 2,566.00p 25475
12/10/2017 2,567.00p 2,580.00p 2,563.00p 2,574.00p 33342
11/10/2017 2,568.00p 2,587.00p 2,556.00p 2,580.00p 29708
10/10/2017 2,570.00p 2,618.00p 2,561.00p 2,561.00p 23122
09/10/2017 2,569.00p 2,606.00p 2,569.00p 2,598.00p 7746
06/10/2017 2,601.00p 2,621.00p 2,593.00p 2,609.00p 22409
05/10/2017 2,569.00p 2,610.00p 2,569.00p 2,603.00p 13205
04/10/2017 2,616.00p 2,616.00p 2,575.00p 2,584.00p 15168
03/10/2017 2,624.00p 2,624.00p 2,590.00p 2,605.00p 17769
02/10/2017 2,589.00p 2,631.00p 2,589.00p 2,611.00p 17650
29/09/2017 2,562.00p 2,594.00p 2,556.00p 2,594.00p 19017
28/09/2017 2,570.00p 2,580.00p 2,539.00p 2,573.00p 13481
27/09/2017 2,556.00p 2,561.00p 2,525.00p 2,551.00p 18987
26/09/2017 2,556.00p 2,579.00p 2,540.00p 2,552.00p 19830
25/09/2017 2,556.00p 2,591.00p 2,550.00p 2,564.00p 27883
22/09/2017 2,555.00p 2,581.00p 2,537.00p 2,567.00p 15867
21/09/2017 2,547.00p 2,595.00p 2,540.00p 2,555.00p 15285
20/09/2017 2,625.00p 2,625.00p 2,578.00p 2,594.00p 12617
19/09/2017 2,576.00p 2,601.00p 2,565.00p 2,601.00p 18799
18/09/2017 2,599.00p 2,599.00p 2,540.00p 2,561.00p 25957
15/09/2017 2,589.00p 2,589.00p 2,527.00p 2,543.00p 77421
14/09/2017 2,591.00p 2,591.00p 2,570.00p 2,572.00p 29568
13/09/2017 2,596.00p 2,600.00p 2,559.00p 2,585.00p 33092
12/09/2017 2,626.00p 2,626.00p 2,581.00p 2,599.00p 48614
11/09/2017 2,519.00p 2,615.00p 2,517.00p 2,582.00p 53912
08/09/2017 2,631.00p 2,636.00p 2,355.00p 2,508.00p 274798
07/09/2017 2,706.00p 2,708.00p 2,640.00p 2,650.00p 33006
06/09/2017 2,764.00p 2,764.00p 2,691.00p 2,708.00p 31073
05/09/2017 2,741.00p 2,773.00p 2,736.00p 2,739.00p 18948
04/09/2017 2,760.00p 2,780.00p 2,755.00p 2,759.00p 17586
01/09/2017 2,824.00p 2,824.00p 2,772.00p 2,783.00p 47173
31/08/2017 2,781.00p 2,806.00p 2,776.00p 2,780.00p 41300
30/08/2017 2,825.00p 2,836.00p 2,788.00p 2,795.00p 11276
29/08/2017 2,804.00p 2,828.00p 2,725.00p 2,798.00p 59787
25/08/2017 2,798.00p 2,812.00p 2,792.00p 2,800.00p 17204
24/08/2017 2,774.00p 2,805.00p 2,764.00p 2,794.00p 19299
23/08/2017 2,790.00p 2,799.00p 2,771.00p 2,790.00p 30305
22/08/2017 2,765.00p 2,776.00p 2,741.00p 2,756.00p 22444
21/08/2017 2,810.00p 2,833.00p 2,741.00p 2,762.00p 31912
18/08/2017 2,768.00p 2,807.00p 2,738.00p 2,770.00p 27919
17/08/2017 2,761.00p 2,775.00p 2,755.00p 2,770.00p 29361
16/08/2017 2,737.00p 2,784.00p 2,737.00p 2,765.00p 18149
15/08/2017 2,731.00p 2,741.00p 2,719.00p 2,735.00p 36903
14/08/2017 2,766.00p 2,766.00p 2,712.00p 2,723.00p 16270
11/08/2017 2,659.00p 2,788.00p 2,632.00p 2,723.00p 125859
10/08/2017 2,759.00p 2,759.00p 2,653.00p 2,654.00p 42815
09/08/2017 2,736.00p 2,736.00p 2,690.00p 2,701.00p 30839
08/08/2017 2,716.00p 2,750.00p 2,707.00p 2,729.00p 25410
07/08/2017 2,698.00p 2,723.00p 2,694.00p 2,707.00p 28276
04/08/2017 2,708.00p 2,721.00p 2,655.00p 2,710.00p 22107
03/08/2017 2,655.00p 2,749.00p 2,655.00p 2,709.00p 29426
02/08/2017 2,737.00p 2,737.00p 2,667.00p 2,687.00p 32666
01/08/2017 2,686.00p 2,738.00p 2,657.00p 2,674.00p 33439
31/07/2017 2,686.00p 2,736.00p 2,667.00p 2,674.00p 35648
28/07/2017 2,784.00p 2,816.00p 2,677.00p 2,685.00p 57933
27/07/2017 2,711.00p 2,842.00p 2,711.00p 2,779.00p 77774
26/07/2017 2,639.00p 2,717.00p 2,639.00p 2,698.00p 62796
25/07/2017 2,601.00p 2,683.00p 2,600.00p 2,646.00p 54964
24/07/2017 2,634.00p 2,640.00p 2,612.00p 2,630.00p 65206
21/07/2017 2,622.00p 2,640.00p 2,620.00p 2,629.00p 63971
20/07/2017 2,625.00p 2,633.00p 2,622.00p 2,625.00p 66376
19/07/2017 2,622.00p 2,644.00p 2,617.00p 2,619.00p 54952
18/07/2017 2,646.00p 2,646.00p 2,584.00p 2,603.00p 37827
17/07/2017 2,626.00p 2,627.00p 2,595.00p 2,595.00p 30791
14/07/2017 2,565.00p 2,606.00p 2,565.00p 2,606.00p 30924
13/07/2017 2,596.00p 2,599.00p 2,549.00p 2,591.00p 38866
12/07/2017 2,589.00p 2,589.00p 2,518.00p 2,552.00p 47752
11/07/2017 2,599.00p 2,599.00p 2,522.00p 2,530.00p 65211
10/07/2017 2,605.00p 2,618.00p 2,579.00p 2,598.00p 25179
07/07/2017 2,557.00p 2,589.00p 2,557.00p 2,589.00p 29954
06/07/2017 2,554.00p 2,576.00p 2,521.00p 2,569.00p 29879
05/07/2017 2,521.00p 2,550.00p 2,491.00p 2,550.00p 52699
04/07/2017 2,518.00p 2,539.00p 2,518.00p 2,526.00p 21961
03/07/2017 2,524.00p 2,561.00p 2,524.00p 2,533.00p 35140
30/06/2017 2,539.00p 2,543.00p 2,524.00p 2,534.00p 54905
29/06/2017 2,581.00p 2,583.00p 2,524.00p 2,534.00p 38594
28/06/2017 2,548.00p 2,580.00p 2,528.00p 2,563.00p 47033
27/06/2017 2,602.00p 2,620.00p 2,543.00p 2,543.00p 46437
26/06/2017 2,632.00p 2,644.00p 2,595.00p 2,602.00p 28190
23/06/2017 2,585.00p 2,607.00p 2,553.00p 2,605.00p 58376
22/06/2017 2,575.00p 2,591.00p 2,564.00p 2,575.00p 40660
21/06/2017 2,632.00p 2,632.00p 2,577.00p 2,585.00p 44831
20/06/2017 2,649.00p 2,656.00p 2,625.00p 2,627.00p 37510
19/06/2017 2,624.00p 2,646.00p 2,587.00p 2,646.00p 57847
16/06/2017 2,608.00p 2,618.00p 2,575.00p 2,584.00p 254984
15/06/2017 2,659.00p 2,659.00p 2,580.84p 2,599.00p 114733
14/06/2017 2,658.00p 2,683.00p 2,650.00p 2,657.00p 92818
13/06/2017 2,601.00p 2,650.00p 2,599.00p 2,650.00p 58327
12/06/2017 2,639.00p 2,643.00p 2,588.00p 2,599.00p 72089
09/06/2017 2,638.00p 2,662.00p 2,600.00p 2,645.00p 66566
08/06/2017 2,634.00p 2,662.00p 2,623.00p 2,640.00p 73948
07/06/2017 2,626.00p 2,641.00p 2,618.00p 2,640.00p 137137
06/06/2017 2,646.00p 2,654.00p 2,602.00p 2,614.00p 106496
05/06/2017 2,642.00p 2,694.00p 2,641.00p 2,653.00p 80505
02/06/2017 2,659.00p 2,672.00p 2,613.00p 2,648.00p 164079
01/06/2017 2,642.00p 2,645.00p 2,598.00p 2,598.00p 109498
31/05/2017 2,599.00p 2,640.00p 2,599.00p 2,625.00p 657419
30/05/2017 2,529.00p 2,599.00p 2,520.00p 2,589.00p 99406
26/05/2017 2,547.00p 2,564.00p 2,522.00p 2,533.00p 95933
25/05/2017 2,527.00p 2,553.00p 2,523.64p 2,541.00p 74738
24/05/2017 2,494.00p 2,531.00p 2,475.00p 2,526.00p 99297
23/05/2017 2,475.00p 2,490.00p 2,445.00p 2,478.00p 80565
22/05/2017 2,460.00p 2,471.00p 2,446.00p 2,457.00p 46904
19/05/2017 2,422.00p 2,465.00p 2,422.00p 2,437.00p 52347
18/05/2017 2,505.00p 2,505.00p 2,383.00p 2,428.00p 113554
17/05/2017 2,505.00p 2,505.00p 2,442.00p 2,445.00p 77320
16/05/2017 2,415.00p 2,500.00p 2,415.00p 2,488.00p 130745
15/05/2017 2,446.00p 2,446.00p 2,419.00p 2,429.00p 32427
12/05/2017 2,452.00p 2,453.00p 2,420.00p 2,428.00p 32699
11/05/2017 2,403.00p 2,451.00p 2,402.00p 2,448.00p 47600
10/05/2017 2,384.00p 2,418.00p 2,379.00p 2,405.00p 62387
09/05/2017 2,369.00p 2,403.00p 2,369.00p 2,382.00p 62139
08/05/2017 2,366.00p 2,397.45p 2,355.00p 2,382.00p 78970
05/05/2017 2,392.00p 2,392.00p 2,355.00p 2,382.00p 21499
04/05/2017 2,384.00p 2,398.00p 2,364.00p 2,391.00p 36942
03/05/2017 2,350.00p 2,410.00p 2,345.00p 2,371.00p 55401
02/05/2017 2,408.00p 2,408.00p 2,360.00p 2,399.00p 63307
28/04/2017 2,420.00p 2,420.00p 2,350.00p 2,351.00p 75035
27/04/2017 2,376.00p 2,389.00p 2,348.00p 2,380.00p 54871

*Close Price adjusted for both dividends and splits