Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/04/2017 2,347.00p 2,420.00p 2,347.00p 2,378.00p 77054
25/04/2017 2,366.00p 2,415.00p 2,358.78p 2,365.00p 77703
24/04/2017 2,442.00p 2,442.00p 2,388.82p 2,414.00p 26195
21/04/2017 2,394.00p 2,399.00p 2,381.00p 2,389.00p 35641
20/04/2017 2,429.00p 2,429.00p 2,371.00p 2,386.00p 77298
19/04/2017 2,363.00p 2,453.00p 2,363.00p 2,435.00p 99928
18/04/2017 2,394.00p 2,399.00p 2,355.00p 2,376.00p 59353
13/04/2017 2,339.00p 2,394.00p 2,318.00p 2,394.00p 88735
12/04/2017 2,360.00p 2,360.00p 2,321.00p 2,340.00p 70530
11/04/2017 2,316.00p 2,322.00p 2,301.00p 2,313.00p 46621
10/04/2017 2,332.00p 2,345.60p 2,302.00p 2,302.00p 58373
07/04/2017 2,319.00p 2,330.00p 2,307.00p 2,320.00p 38682
06/04/2017 2,319.00p 2,321.86p 2,299.00p 2,321.00p 82489
05/04/2017 2,401.00p 2,401.00p 2,328.00p 2,335.00p 90319
04/04/2017 2,393.00p 2,393.00p 2,351.00p 2,351.00p 70956
03/04/2017 2,407.00p 2,407.00p 2,365.00p 2,365.00p 44912
31/03/2017 2,394.00p 2,408.00p 2,355.00p 2,395.00p 65447
30/03/2017 2,392.00p 2,392.00p 2,351.00p 2,383.00p 40175
29/03/2017 2,317.00p 2,361.00p 2,317.00p 2,359.00p 46715
28/03/2017 2,327.00p 2,347.00p 2,318.00p 2,338.00p 26973
27/03/2017 2,336.00p 2,363.00p 2,327.00p 2,340.00p 45855
24/03/2017 2,325.00p 2,359.00p 2,325.00p 2,351.00p 45745
23/03/2017 2,331.00p 2,375.00p 2,331.00p 2,358.00p 38797
22/03/2017 2,340.00p 2,355.00p 2,325.00p 2,349.00p 58471
21/03/2017 2,387.00p 2,387.00p 2,348.00p 2,352.00p 65256
20/03/2017 2,375.00p 2,394.04p 2,349.00p 2,379.00p 67492
17/03/2017 2,314.00p 2,395.00p 2,295.00p 2,395.00p 998720
16/03/2017 2,321.00p 2,323.00p 2,275.00p 2,304.00p 54727
15/03/2017 2,324.00p 2,332.00p 2,287.00p 2,304.00p 53721
14/03/2017 2,332.00p 2,332.00p 2,286.00p 2,318.00p 79071
13/03/2017 2,332.00p 2,332.00p 2,292.00p 2,302.00p 43716
10/03/2017 2,299.00p 2,316.00p 2,279.00p 2,296.00p 49458
09/03/2017 2,297.00p 2,297.00p 2,248.00p 2,290.00p 62397
08/03/2017 2,302.00p 2,313.00p 2,260.00p 2,275.00p 88442
07/03/2017 2,260.00p 2,318.00p 2,260.00p 2,302.00p 34348
06/03/2017 2,275.00p 2,306.00p 2,267.00p 2,287.00p 44184
03/03/2017 2,271.00p 2,286.00p 2,260.00p 2,278.00p 38375
02/03/2017 2,309.00p 2,309.00p 2,260.00p 2,271.00p 93675
01/03/2017 2,264.00p 2,272.00p 2,260.00p 2,264.00p 114047
28/02/2017 2,198.00p 2,307.00p 2,198.00p 2,262.00p 292022
27/02/2017 2,294.00p 2,294.00p 2,247.00p 2,262.00p 39986
24/02/2017 2,270.00p 2,276.00p 2,247.00p 2,256.00p 259584
23/02/2017 2,197.00p 2,269.00p 2,197.00p 2,256.00p 109112
22/02/2017 2,258.00p 2,258.00p 2,234.00p 2,250.00p 34446
21/02/2017 2,245.00p 2,261.00p 2,240.30p 2,257.00p 33008
20/02/2017 2,236.00p 2,248.00p 2,219.40p 2,243.00p 103412
17/02/2017 2,263.00p 2,263.00p 2,196.00p 2,222.00p 28754
16/02/2017 2,256.00p 2,259.00p 2,209.00p 2,222.00p 203274
15/02/2017 2,228.00p 2,260.00p 2,211.00p 2,237.00p 143669
14/02/2017 2,204.00p 2,237.00p 2,204.00p 2,237.00p 38469
13/02/2017 2,205.00p 2,215.00p 2,196.00p 2,210.00p 26896
10/02/2017 2,177.00p 2,222.00p 2,177.00p 2,214.00p 30095
09/02/2017 2,163.00p 2,192.00p 2,162.00p 2,186.00p 32995

*Close Price adjusted for both dividends and splits