Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/07/2016 1,750.00p 1,925.00p 1,749.00p 1,919.00p 86548
11/07/2016 1,660.00p 1,739.00p 1,650.00p 1,723.00p 49858
08/07/2016 1,582.00p 1,629.00p 1,582.00p 1,624.00p 79972
07/07/2016 1,614.00p 1,629.00p 1,594.00p 1,610.00p 61233
06/07/2016 1,674.00p 1,674.00p 1,577.00p 1,590.00p 72378
05/07/2016 1,707.00p 1,707.00p 1,610.00p 1,639.00p 113883
04/07/2016 1,762.00p 1,762.00p 1,665.00p 1,694.00p 22199
01/07/2016 1,741.00p 1,763.00p 1,687.00p 1,754.00p 41158
30/06/2016 1,760.00p 1,782.00p 1,693.00p 1,760.00p 45185
29/06/2016 1,703.00p 1,771.00p 1,687.00p 1,749.00p 104344
28/06/2016 1,719.00p 1,731.00p 1,645.00p 1,697.00p 71143
27/06/2016 1,800.00p 1,812.58p 1,667.00p 1,671.00p 190678
24/06/2016 1,916.00p 1,916.00p 1,734.00p 1,817.00p 198917
23/06/2016 1,951.00p 1,987.00p 1,946.00p 1,975.00p 38736
22/06/2016 1,900.00p 1,937.00p 1,859.00p 1,937.00p 55838
21/06/2016 1,897.00p 1,899.00p 1,853.00p 1,894.00p 224119
20/06/2016 1,806.00p 1,876.00p 1,806.00p 1,870.00p 107783
17/06/2016 1,751.00p 1,808.00p 1,726.00p 1,796.00p 69310
16/06/2016 1,708.00p 1,723.68p 1,697.00p 1,720.00p 61228
15/06/2016 1,820.00p 1,820.00p 1,730.00p 1,731.00p 77151
14/06/2016 1,837.00p 1,837.00p 1,765.00p 1,774.00p 43321
13/06/2016 1,836.00p 1,848.00p 1,800.00p 1,812.00p 229757
10/06/2016 1,871.00p 1,876.00p 1,829.00p 1,846.00p 77315
09/06/2016 1,881.00p 1,890.00p 1,871.00p 1,880.00p 51294
08/06/2016 1,880.00p 1,893.00p 1,869.00p 1,893.00p 18405
07/06/2016 1,866.00p 1,896.00p 1,849.20p 1,877.00p 59970
06/06/2016 1,938.00p 1,938.00p 1,858.00p 1,900.00p 72344
03/06/2016 1,919.00p 1,928.00p 1,868.00p 1,903.00p 23718
02/06/2016 1,874.00p 1,927.00p 1,874.00p 1,909.00p 36832
01/06/2016 1,965.00p 1,965.00p 1,881.00p 1,902.00p 37719
31/05/2016 1,956.00p 1,962.00p 1,921.00p 1,930.00p 31503
27/05/2016 1,962.00p 1,980.00p 1,962.00p 1,975.00p 15934
26/05/2016 1,989.00p 1,991.00p 1,929.00p 1,970.00p 51396
25/05/2016 2,006.00p 2,006.00p 1,992.00p 2,000.00p 21383
24/05/2016 1,947.00p 2,006.00p 1,947.00p 1,990.00p 26268
23/05/2016 1,911.00p 1,968.00p 1,898.00p 1,968.00p 42158
20/05/2016 1,930.00p 1,954.00p 1,897.00p 1,940.00p 44837
19/05/2016 1,993.00p 1,993.00p 1,891.00p 1,920.00p 58000
18/05/2016 2,060.00p 2,060.00p 1,989.00p 2,006.00p 352197
17/05/2016 2,079.00p 2,101.00p 2,028.00p 2,047.00p 33890
16/05/2016 2,044.00p 2,079.00p 2,040.00p 2,050.00p 10244
13/05/2016 2,052.00p 2,052.00p 2,017.00p 2,039.00p 21865
12/05/2016 2,030.00p 2,055.00p 2,020.00p 2,027.00p 13620
11/05/2016 2,019.00p 2,041.00p 2,002.00p 2,023.00p 46963
10/05/2016 2,046.00p 2,056.00p 2,034.00p 2,037.00p 35688
09/05/2016 2,000.00p 2,061.00p 2,000.00p 2,044.00p 20133
06/05/2016 2,030.00p 2,070.00p 2,020.00p 2,030.00p 22190
05/05/2016 2,000.00p 2,072.00p 2,000.00p 2,030.00p 28209
04/05/2016 2,029.00p 2,049.00p 2,021.00p 2,039.00p 22269
03/05/2016 2,078.00p 2,084.00p 2,032.00p 2,032.00p 48570
29/04/2016 2,103.00p 2,104.00p 2,033.00p 2,033.00p 56903
28/04/2016 2,109.00p 2,129.00p 2,093.00p 2,115.00p 152259
27/04/2016 2,109.00p 2,180.00p 2,109.00p 2,148.00p 27961
26/04/2016 2,135.00p 2,180.00p 2,132.00p 2,141.00p 28588
25/04/2016 2,144.00p 2,165.00p 2,112.00p 2,121.00p 64518
22/04/2016 2,088.00p 2,163.00p 2,083.00p 2,129.00p 187511
21/04/2016 2,124.00p 2,147.00p 2,119.00p 2,139.00p 41590
20/04/2016 2,141.00p 2,147.00p 2,133.00p 2,140.00p 28271
19/04/2016 2,123.00p 2,140.00p 2,123.00p 2,126.00p 27572
18/04/2016 2,077.00p 2,126.00p 2,074.00p 2,111.00p 24500
15/04/2016 2,095.00p 2,128.00p 2,080.00p 2,096.00p 77360
14/04/2016 2,030.00p 2,092.00p 2,030.00p 2,088.00p 30066
13/04/2016 2,032.00p 2,073.00p 2,011.00p 2,040.00p 52954
12/04/2016 2,030.00p 2,036.00p 2,001.00p 2,004.00p 18285
11/04/2016 2,059.00p 2,059.00p 2,027.00p 2,027.00p 23135
08/04/2016 2,036.00p 2,059.00p 2,001.00p 2,040.00p 65951
07/04/2016 2,056.00p 2,059.00p 2,018.00p 2,027.00p 26344
06/04/2016 2,050.00p 2,089.00p 2,031.00p 2,060.00p 125863
05/04/2016 2,100.00p 2,100.00p 2,049.00p 2,059.00p 76574
04/04/2016 2,076.00p 2,092.00p 2,033.00p 2,061.00p 20926
01/04/2016 2,100.00p 2,132.00p 2,072.00p 2,077.00p 13569
31/03/2016 2,110.00p 2,116.50p 2,091.00p 2,112.00p 11211
30/03/2016 2,130.00p 2,130.00p 2,080.00p 2,130.00p 14636
29/03/2016 2,114.00p 2,122.20p 2,079.00p 2,121.00p 36284
24/03/2016 2,142.00p 2,148.00p 2,080.00p 2,080.00p 28054
23/03/2016 2,182.00p 2,182.00p 2,136.00p 2,136.00p 22336
22/03/2016 2,217.00p 2,217.00p 2,159.00p 2,166.00p 42633
21/03/2016 2,225.00p 2,272.00p 2,168.00p 2,168.00p 61268
18/03/2016 2,255.00p 2,284.00p 2,225.00p 2,239.00p 67813
17/03/2016 2,234.00p 2,248.00p 2,213.56p 2,232.00p 24108
16/03/2016 2,210.00p 2,229.00p 2,184.00p 2,212.00p 31053
15/03/2016 2,231.00p 2,231.00p 2,191.00p 2,209.00p 34493
14/03/2016 2,200.00p 2,208.00p 2,182.00p 2,194.00p 12023
11/03/2016 2,159.00p 2,200.00p 2,150.00p 2,150.00p 53691
10/03/2016 2,225.00p 2,229.00p 2,148.00p 2,148.00p 71282
09/03/2016 2,258.00p 2,275.00p 2,197.00p 2,197.00p 18976
08/03/2016 2,287.00p 2,287.00p 2,253.00p 2,265.00p 15117
07/03/2016 2,276.00p 2,293.00p 2,254.00p 2,254.00p 15586
04/03/2016 2,295.00p 2,329.00p 2,259.00p 2,276.00p 40706
03/03/2016 2,287.00p 2,307.00p 2,280.00p 2,307.00p 15172
02/03/2016 2,283.00p 2,290.53p 2,220.00p 2,264.00p 154243
01/03/2016 2,306.00p 2,306.00p 2,229.00p 2,250.00p 149187
29/02/2016 2,237.00p 2,268.88p 2,230.00p 2,245.00p 34877
26/02/2016 2,210.00p 2,286.00p 2,210.00p 2,277.00p 18436
25/02/2016 2,206.00p 2,278.00p 2,203.00p 2,277.00p 41548
24/02/2016 2,312.00p 2,312.00p 2,220.00p 2,270.00p 91796
23/02/2016 2,233.00p 2,304.00p 2,198.28p 2,304.00p 24618
22/02/2016 2,177.00p 2,257.00p 2,167.00p 2,233.00p 9450
19/02/2016 2,264.00p 2,278.00p 2,175.00p 2,215.00p 11594
18/02/2016 2,211.00p 2,258.00p 2,207.00p 2,236.00p 12973
17/02/2016 2,098.00p 2,181.00p 2,098.00p 2,174.00p 13717
16/02/2016 2,151.00p 2,156.00p 2,109.00p 2,109.00p 37489
15/02/2016 2,249.00p 2,249.00p 2,098.00p 2,124.00p 44803
12/02/2016 2,064.00p 2,224.00p 2,064.00p 2,160.00p 26984
11/02/2016 2,100.00p 2,145.00p 2,082.00p 2,118.00p 16174
10/02/2016 2,060.00p 2,204.00p 2,060.00p 2,129.00p 11582
09/02/2016 2,126.00p 2,137.00p 2,075.00p 2,111.00p 17948
08/02/2016 2,100.00p 2,155.00p 2,070.00p 2,127.00p 13476
05/02/2016 2,100.00p 2,186.00p 2,100.00p 2,120.00p 61182
04/02/2016 2,130.00p 2,174.00p 2,111.00p 2,160.00p 31535
03/02/2016 2,156.00p 2,199.00p 2,038.00p 2,110.00p 24512
02/02/2016 2,199.00p 2,243.00p 2,131.00p 2,188.00p 36759
01/02/2016 2,274.00p 2,274.00p 2,180.00p 2,180.00p 21695
29/01/2016 2,304.00p 2,312.00p 2,192.00p 2,260.00p 52152
28/01/2016 2,260.00p 2,333.00p 2,260.00p 2,295.00p 109976
27/01/2016 2,250.00p 2,356.00p 2,231.00p 2,356.00p 43205
26/01/2016 2,218.00p 2,272.00p 2,196.00p 2,262.00p 9254
25/01/2016 2,174.00p 2,243.00p 2,174.00p 2,243.00p 10025
22/01/2016 2,190.00p 2,202.00p 2,154.00p 2,202.00p 9076
21/01/2016 2,145.00p 2,216.00p 2,137.00p 2,170.00p 8209
20/01/2016 2,193.00p 2,194.00p 2,135.00p 2,147.00p 12214
19/01/2016 2,168.00p 2,288.00p 2,168.00p 2,215.00p 14882
18/01/2016 2,169.00p 2,177.00p 2,140.60p 2,169.00p 12594
15/01/2016 2,250.00p 2,250.00p 2,125.00p 2,125.00p 11425
14/01/2016 2,302.00p 2,312.00p 2,225.00p 2,225.00p 21605
13/01/2016 2,320.00p 2,359.89p 2,267.79p 2,297.00p 76094
12/01/2016 2,359.00p 2,373.00p 2,320.00p 2,338.00p 9125
11/01/2016 2,301.00p 2,373.00p 2,295.00p 2,359.00p 17623
08/01/2016 2,290.00p 2,312.00p 2,269.00p 2,295.00p 11885
07/01/2016 2,196.00p 2,289.00p 2,189.00p 2,289.00p 14432
06/01/2016 2,205.00p 2,252.00p 2,174.00p 2,252.00p 12852
05/01/2016 2,129.00p 2,241.00p 2,129.00p 2,241.00p 6769
04/01/2016 2,238.00p 2,238.00p 2,158.00p 2,182.00p 8456
31/12/2015 2,202.00p 2,209.00p 2,169.72p 2,200.00p 7959
30/12/2015 2,197.00p 2,237.00p 2,181.00p 2,231.00p 2842
29/12/2015 2,158.00p 2,225.00p 2,158.00p 2,211.00p 5697
24/12/2015 2,215.00p 2,215.00p 2,180.00p 2,194.00p 686
23/12/2015 2,183.00p 2,225.00p 2,176.00p 2,210.00p 6909
22/12/2015 2,197.00p 2,239.00p 2,177.00p 2,189.00p 15162
21/12/2015 2,201.00p 2,221.00p 2,145.00p 2,170.00p 5688
18/12/2015 2,210.00p 2,236.00p 2,198.00p 2,221.00p 68255
17/12/2015 2,260.00p 2,260.00p 2,196.00p 2,215.00p 19926
16/12/2015 2,221.00p 2,260.00p 2,177.00p 2,207.00p 15307
15/12/2015 2,255.00p 2,259.00p 2,237.00p 2,238.00p 26009
14/12/2015 2,173.00p 2,253.00p 2,173.00p 2,248.00p 26641
11/12/2015 2,238.00p 2,238.00p 2,159.00p 2,200.00p 15674
10/12/2015 2,240.00p 2,240.00p 2,178.00p 2,199.00p 6957
09/12/2015 2,240.00p 2,240.00p 2,203.00p 2,223.00p 11438
08/12/2015 2,239.00p 2,239.00p 2,176.00p 2,176.00p 19483
07/12/2015 2,194.00p 2,242.20p 2,192.00p 2,192.00p 10733
04/12/2015 2,193.00p 2,235.00p 2,193.00p 2,229.00p 9799
03/12/2015 2,139.00p 2,227.00p 2,139.00p 2,227.00p 15136
02/12/2015 2,234.00p 2,262.00p 2,178.00p 2,202.00p 14577
01/12/2015 2,195.00p 2,267.00p 2,195.00p 2,267.00p 20637
30/11/2015 2,230.00p 2,239.00p 2,204.00p 2,213.00p 76897
27/11/2015 2,213.00p 2,225.00p 2,195.00p 2,204.00p 38245
26/11/2015 2,185.00p 2,210.00p 2,155.00p 2,205.00p 19261
25/11/2015 2,189.00p 2,200.00p 2,186.00p 2,189.00p 24241
24/11/2015 2,175.00p 2,192.00p 2,132.00p 2,176.00p 12860
23/11/2015 2,145.00p 2,221.00p 2,145.00p 2,154.00p 22433
20/11/2015 2,189.00p 2,230.00p 2,174.00p 2,230.00p 15298
19/11/2015 2,201.00p 2,229.00p 2,180.00p 2,184.00p 11602
18/11/2015 2,214.00p 2,234.00p 2,206.00p 2,230.00p 7961
17/11/2015 2,264.00p 2,279.00p 2,210.00p 2,225.00p 19768
16/11/2015 2,291.00p 2,291.00p 2,221.00p 2,236.00p 10676
13/11/2015 2,263.00p 2,293.00p 2,217.00p 2,237.00p 6823
12/11/2015 2,275.00p 2,318.43p 2,242.00p 2,256.00p 13866
11/11/2015 2,293.00p 2,309.00p 2,259.00p 2,285.00p 5639
10/11/2015 2,312.00p 2,312.00p 2,264.00p 2,280.00p 36262
09/11/2015 2,306.00p 2,307.00p 2,280.00p 2,302.00p 8418
06/11/2015 2,227.00p 2,288.00p 2,227.00p 2,285.00p 38957
05/11/2015 2,261.00p 2,282.00p 2,234.00p 2,275.00p 8645
04/11/2015 2,264.00p 2,287.00p 2,243.00p 2,287.00p 8994
03/11/2015 2,221.00p 2,259.00p 2,192.00p 2,247.00p 75670
02/11/2015 2,285.00p 2,288.00p 2,200.00p 2,233.00p 6482
30/10/2015 2,197.00p 2,258.00p 2,194.00p 2,258.00p 13510
29/10/2015 2,246.00p 2,251.47p 2,202.00p 2,208.00p 23470
28/10/2015 2,175.00p 2,230.00p 2,174.00p 2,230.00p 50877
27/10/2015 2,151.00p 2,201.00p 2,151.00p 2,201.00p 11106
26/10/2015 2,167.00p 2,182.00p 2,151.00p 2,180.00p 14731
23/10/2015 2,157.00p 2,187.00p 2,124.00p 2,187.00p 11964
22/10/2015 2,100.00p 2,186.00p 2,100.00p 2,186.00p 11098
21/10/2015 2,167.00p 2,167.00p 2,112.00p 2,143.00p 10812
20/10/2015 2,168.00p 2,168.00p 2,106.00p 2,119.00p 4762
19/10/2015 2,120.00p 2,126.00p 2,094.00p 2,108.00p 15523
16/10/2015 2,100.00p 2,158.00p 2,092.00p 2,118.00p 117519
15/10/2015 2,068.00p 2,096.00p 2,068.00p 2,096.00p 71213
14/10/2015 2,057.00p 2,082.00p 2,057.00p 2,081.00p 16846
13/10/2015 2,056.00p 2,080.00p 2,047.00p 2,070.00p 10175
12/10/2015 2,014.00p 2,075.00p 2,014.00p 2,075.00p 20844
09/10/2015 2,014.00p 2,067.00p 2,014.00p 2,050.00p 29458
08/10/2015 2,056.00p 2,061.00p 2,017.00p 2,040.00p 35825
07/10/2015 2,070.00p 2,093.00p 2,028.00p 2,028.00p 28780
06/10/2015 2,110.00p 2,110.00p 2,065.00p 2,089.00p 16211
05/10/2015 2,092.00p 2,098.00p 2,059.00p 2,073.00p 11988
02/10/2015 2,053.00p 2,081.00p 2,037.00p 2,037.00p 8537
01/10/2015 2,095.00p 2,095.00p 2,063.00p 2,067.00p 5150
30/09/2015 2,060.00p 2,095.00p 2,016.00p 2,063.00p 9662
29/09/2015 2,048.00p 2,076.00p 2,017.00p 2,045.00p 12225
28/09/2015 2,090.00p 2,091.00p 2,050.00p 2,077.00p 17496

*Close Price adjusted for both dividends and splits