Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/09/2015 2,047.00p 2,089.00p 2,026.00p 2,063.00p 262740
24/09/2015 2,060.00p 2,082.00p 2,036.00p 2,038.00p 11421
23/09/2015 2,096.00p 2,107.00p 2,060.00p 2,080.00p 114658
22/09/2015 2,145.00p 2,145.00p 2,061.00p 2,072.00p 17534
21/09/2015 2,181.00p 2,181.00p 2,122.00p 2,122.00p 8587
18/09/2015 2,240.00p 2,240.00p 2,158.00p 2,159.00p 31675
17/09/2015 2,193.00p 2,200.50p 2,160.00p 2,182.00p 11819
16/09/2015 2,187.00p 2,219.00p 2,162.00p 2,176.00p 5905
15/09/2015 2,176.00p 2,205.00p 2,173.00p 2,187.00p 21879
14/09/2015 2,198.00p 2,227.00p 2,159.00p 2,197.00p 32355
11/09/2015 2,173.00p 2,234.00p 2,173.00p 2,215.00p 25341
10/09/2015 2,250.00p 2,250.00p 2,178.00p 2,215.00p 16138
09/09/2015 2,215.00p 2,229.00p 2,184.00p 2,197.00p 39331
08/09/2015 2,214.00p 2,242.00p 2,208.50p 2,215.00p 33757
07/09/2015 2,179.00p 2,226.00p 2,175.00p 2,200.00p 16923
04/09/2015 2,198.00p 2,207.00p 2,174.23p 2,200.00p 18556
03/09/2015 2,188.00p 2,220.00p 2,178.00p 2,220.00p 10011
02/09/2015 2,164.00p 2,192.00p 2,160.00p 2,170.00p 25777
01/09/2015 2,166.00p 2,221.00p 2,159.00p 2,203.00p 11071
28/08/2015 2,173.00p 2,192.00p 2,157.00p 2,175.00p 9596
27/08/2015 2,162.00p 2,197.00p 2,151.00p 2,188.00p 30355
26/08/2015 2,178.00p 2,257.00p 2,170.00p 2,170.00p 26750
25/08/2015 2,180.00p 2,259.00p 2,147.00p 2,225.00p 52367
24/08/2015 2,220.00p 2,220.00p 2,111.00p 2,162.00p 43485
21/08/2015 2,318.00p 2,318.00p 2,211.00p 2,211.00p 132451
20/08/2015 2,283.00p 2,298.00p 2,245.00p 2,263.00p 14478
19/08/2015 2,262.00p 2,292.00p 2,262.00p 2,269.00p 14982
18/08/2015 2,296.00p 2,330.00p 2,269.00p 2,278.00p 33871
17/08/2015 2,276.00p 2,282.00p 2,263.00p 2,265.00p 21722
14/08/2015 2,271.00p 2,283.84p 2,248.49p 2,265.00p 14104
13/08/2015 2,250.00p 2,274.00p 2,229.00p 2,257.00p 201675
12/08/2015 2,234.00p 2,240.00p 2,210.00p 2,230.00p 15895
11/08/2015 2,272.00p 2,272.00p 2,249.00p 2,249.00p 15325
10/08/2015 2,250.00p 2,270.00p 2,208.80p 2,262.00p 14350
07/08/2015 2,249.00p 2,270.00p 2,194.00p 2,248.00p 13250
06/08/2015 2,283.00p 2,283.00p 2,232.00p 2,248.00p 9953
05/08/2015 2,283.00p 2,310.40p 2,255.00p 2,299.00p 9083
04/08/2015 2,275.00p 2,275.00p 2,241.00p 2,263.00p 42361
03/08/2015 2,277.00p 2,284.00p 2,256.00p 2,256.00p 11287
31/07/2015 2,312.00p 2,312.00p 2,277.00p 2,277.00p 13145
30/07/2015 2,280.00p 2,325.00p 2,252.00p 2,277.00p 27313
29/07/2015 2,153.00p 2,297.00p 2,147.00p 2,277.00p 29663
28/07/2015 2,107.00p 2,140.00p 2,093.00p 2,114.00p 18699
27/07/2015 2,166.00p 2,175.00p 2,112.00p 2,119.00p 10731
24/07/2015 2,165.00p 2,196.00p 2,165.00p 2,175.00p 14853
23/07/2015 2,200.00p 2,210.00p 2,183.00p 2,196.00p 8118
22/07/2015 2,180.00p 2,244.00p 2,180.00p 2,226.00p 6556
21/07/2015 2,156.00p 2,207.00p 2,156.00p 2,203.00p 7173
20/07/2015 2,161.00p 2,194.00p 2,147.64p 2,189.00p 4759
17/07/2015 2,174.00p 2,179.00p 2,155.00p 2,179.00p 10676
16/07/2015 2,118.00p 2,157.00p 2,118.00p 2,157.00p 6654
15/07/2015 2,136.00p 2,153.00p 2,118.00p 2,133.00p 5490
14/07/2015 2,109.00p 2,141.00p 2,109.00p 2,139.00p 5073
13/07/2015 2,066.00p 2,135.00p 2,066.00p 2,135.00p 12760
10/07/2015 2,052.00p 2,106.00p 2,052.00p 2,098.00p 12846
09/07/2015 2,072.00p 2,094.00p 2,061.64p 2,080.00p 12408
08/07/2015 2,065.00p 2,082.00p 2,065.00p 2,070.00p 14715
07/07/2015 2,029.00p 2,072.00p 2,029.00p 2,072.00p 33774
06/07/2015 2,096.00p 2,100.00p 2,048.00p 2,049.00p 27604
03/07/2015 2,096.00p 2,118.00p 2,088.00p 2,088.00p 25183
02/07/2015 2,165.00p 2,192.00p 2,110.00p 2,124.00p 14080
01/07/2015 2,133.00p 2,203.50p 2,131.00p 2,147.00p 7552
30/06/2015 2,140.00p 2,182.00p 2,107.00p 2,147.00p 16532
29/06/2015 2,122.00p 2,127.00p 2,097.47p 2,111.00p 25432
26/06/2015 2,142.00p 2,171.00p 2,142.00p 2,168.00p 12941
25/06/2015 2,158.00p 2,176.00p 2,149.00p 2,150.00p 13387
24/06/2015 2,170.00p 2,181.00p 2,156.92p 2,161.00p 12298
23/06/2015 2,190.00p 2,190.00p 2,141.76p 2,166.00p 22779
22/06/2015 2,170.00p 2,170.00p 2,129.00p 2,155.00p 107977
19/06/2015 2,160.00p 2,176.00p 2,134.00p 2,150.00p 49117
18/06/2015 2,218.00p 2,218.00p 2,163.00p 2,166.00p 103168
17/06/2015 2,228.00p 2,228.00p 2,124.90p 2,180.00p 84363
16/06/2015 2,214.00p 2,228.00p 2,178.00p 2,178.00p 10220
15/06/2015 2,211.00p 2,245.00p 2,174.00p 2,218.00p 133255
12/06/2015 2,229.00p 2,229.00p 2,201.00p 2,203.00p 19368
11/06/2015 2,195.00p 2,231.10p 2,195.00p 2,200.00p 13805
10/06/2015 2,237.00p 2,237.00p 2,203.00p 2,210.00p 12278
09/06/2015 2,220.00p 2,248.00p 2,199.00p 2,200.00p 151199
08/06/2015 2,259.00p 2,259.00p 2,212.00p 2,212.00p 18709
05/06/2015 2,260.00p 2,260.00p 2,221.00p 2,239.00p 8819
04/06/2015 2,309.00p 2,309.00p 2,241.00p 2,241.00p 98919
03/06/2015 2,235.00p 2,335.00p 2,235.00p 2,277.00p 28028
02/06/2015 2,273.00p 2,283.00p 2,226.00p 2,266.00p 10881
01/06/2015 2,238.00p 2,281.00p 2,220.00p 2,250.00p 12603
29/05/2015 2,215.00p 2,258.00p 2,211.00p 2,227.00p 17629
28/05/2015 2,234.00p 2,250.00p 2,219.00p 2,250.00p 8665
27/05/2015 2,216.00p 2,242.00p 2,213.00p 2,223.00p 23510
26/05/2015 2,251.00p 2,251.00p 2,212.47p 2,243.00p 39414
22/05/2015 2,296.00p 2,296.00p 2,250.00p 2,258.00p 18379
21/05/2015 2,320.00p 2,328.00p 2,270.00p 2,270.00p 20505
20/05/2015 2,297.00p 2,313.00p 2,244.97p 2,313.00p 31913
19/05/2015 2,288.00p 2,291.00p 2,259.00p 2,275.00p 17204
18/05/2015 2,278.00p 2,285.00p 2,248.00p 2,264.00p 74502
15/05/2015 2,223.00p 2,275.00p 2,214.00p 2,272.00p 24409
14/05/2015 2,216.00p 2,235.00p 2,198.00p 2,209.00p 234717
13/05/2015 2,213.00p 2,228.00p 2,178.72p 2,228.00p 12047
12/05/2015 2,240.00p 2,240.00p 2,178.61p 2,190.00p 18439
11/05/2015 2,242.00p 2,250.00p 2,188.00p 2,213.00p 25478
08/05/2015 2,188.00p 2,348.00p 2,188.00p 2,236.00p 35906
07/05/2015 2,107.00p 2,166.00p 2,107.00p 2,154.00p 24075
06/05/2015 2,156.00p 2,156.00p 2,118.00p 2,137.00p 37655
05/05/2015 2,167.00p 2,167.00p 2,110.00p 2,122.00p 20313
01/05/2015 2,111.00p 2,152.00p 2,111.00p 2,144.00p 150930
30/04/2015 2,170.00p 2,179.00p 2,114.00p 2,140.00p 44679
29/04/2015 2,117.00p 2,167.00p 2,108.00p 2,150.00p 26209
28/04/2015 2,153.00p 2,153.00p 2,140.00p 2,147.00p 26728
27/04/2015 2,096.00p 2,159.00p 2,096.00p 2,155.00p 20765
24/04/2015 2,130.00p 2,141.00p 2,106.00p 2,111.00p 4440
23/04/2015 2,096.00p 2,127.60p 2,096.00p 2,118.00p 13904
22/04/2015 2,107.00p 2,152.00p 2,107.00p 2,142.00p 13379
21/04/2015 2,144.00p 2,147.80p 2,112.16p 2,135.00p 11560
20/04/2015 2,110.00p 2,132.86p 2,102.00p 2,122.00p 40717
17/04/2015 2,138.00p 2,138.00p 2,102.00p 2,110.00p 18636
16/04/2015 2,135.00p 2,146.00p 2,110.00p 2,115.00p 18150
15/04/2015 2,150.00p 2,150.00p 2,101.00p 2,107.00p 14444
14/04/2015 2,149.00p 2,160.00p 2,112.00p 2,129.00p 11416
13/04/2015 2,195.00p 2,195.00p 2,149.00p 2,152.00p 3948
10/04/2015 2,178.00p 2,199.27p 2,164.00p 2,176.00p 13930
09/04/2015 2,155.00p 2,195.00p 2,152.00p 2,195.00p 20744
08/04/2015 2,146.00p 2,222.00p 2,145.00p 2,165.00p 25762
07/04/2015 2,120.00p 2,183.00p 2,120.00p 2,143.00p 18909
02/04/2015 2,058.00p 2,156.00p 2,058.00p 2,124.00p 37493
01/04/2015 2,064.00p 2,123.00p 2,051.00p 2,051.00p 23326
31/03/2015 2,108.00p 2,140.00p 2,068.00p 2,074.00p 8253
30/03/2015 2,127.00p 2,142.00p 2,100.00p 2,110.00p 14689
27/03/2015 2,115.00p 2,135.00p 2,096.00p 2,098.00p 15321
26/03/2015 2,225.00p 2,225.00p 2,126.00p 2,137.00p 11094
25/03/2015 2,250.00p 2,250.00p 2,183.00p 2,183.00p 14849
24/03/2015 2,241.00p 2,245.00p 2,220.00p 2,220.00p 10908
23/03/2015 2,250.00p 2,250.00p 2,222.00p 2,244.00p 24610
20/03/2015 2,216.00p 2,249.00p 2,177.00p 2,193.00p 96614
19/03/2015 2,213.00p 2,233.00p 2,190.00p 2,210.00p 17557
18/03/2015 2,128.00p 2,212.75p 2,128.00p 2,199.00p 18695
17/03/2015 2,119.00p 2,170.00p 2,119.00p 2,152.00p 120641
16/03/2015 2,128.00p 2,145.00p 2,120.00p 2,139.00p 13071
13/03/2015 2,066.00p 2,131.00p 2,063.00p 2,131.00p 92606
12/03/2015 2,050.00p 2,076.00p 2,035.50p 2,067.00p 19064
11/03/2015 2,110.00p 2,110.00p 2,028.00p 2,050.00p 27834
10/03/2015 2,173.00p 2,173.00p 2,096.00p 2,096.00p 9943
09/03/2015 2,202.00p 2,206.00p 2,165.00p 2,172.00p 10072
06/03/2015 2,212.00p 2,220.36p 2,192.00p 2,198.00p 8279
05/03/2015 2,255.00p 2,255.00p 2,202.00p 2,205.00p 9616
04/03/2015 2,205.00p 2,249.00p 2,205.00p 2,217.00p 5766
03/03/2015 2,205.00p 2,247.00p 2,205.00p 2,209.00p 19608
02/03/2015 2,250.00p 2,252.00p 2,226.00p 2,239.00p 45477
27/02/2015 2,221.00p 2,250.00p 2,221.00p 2,250.00p 30350
26/02/2015 2,240.00p 2,240.00p 2,211.00p 2,233.00p 10342
25/02/2015 2,230.00p 2,242.00p 2,185.00p 2,242.00p 22614
24/02/2015 2,196.00p 2,224.00p 2,180.00p 2,224.00p 48988
23/02/2015 2,230.00p 2,230.00p 2,180.00p 2,223.00p 15825
20/02/2015 2,173.00p 2,234.00p 2,164.00p 2,219.00p 32821
19/02/2015 2,262.00p 2,262.00p 2,170.00p 2,196.00p 74051
18/02/2015 2,243.00p 2,256.00p 2,221.00p 2,221.00p 12336
17/02/2015 2,229.00p 2,251.25p 2,205.00p 2,225.00p 13817
16/02/2015 2,257.00p 2,260.00p 2,196.00p 2,204.00p 25387
13/02/2015 2,238.00p 2,280.00p 2,206.00p 2,239.00p 19517
12/02/2015 2,224.00p 2,242.00p 2,207.00p 2,242.00p 5785
11/02/2015 2,216.00p 2,235.00p 2,207.00p 2,225.00p 65997
10/02/2015 2,222.00p 2,240.00p 2,213.00p 2,240.00p 31751
09/02/2015 2,238.00p 2,238.00p 2,222.00p 2,235.00p 9465
06/02/2015 2,211.00p 2,240.00p 2,200.00p 2,240.00p 10832
05/02/2015 2,207.00p 2,219.58p 2,201.00p 2,215.00p 5971
04/02/2015 2,234.00p 2,235.00p 2,202.00p 2,224.00p 20264
03/02/2015 2,219.00p 2,225.00p 2,192.00p 2,212.00p 37374
02/02/2015 2,192.00p 2,234.00p 2,162.00p 2,194.00p 35387
30/01/2015 2,224.00p 2,236.00p 2,195.00p 2,199.00p 27713
29/01/2015 2,225.00p 2,250.00p 2,185.00p 2,246.00p 10575
28/01/2015 2,208.00p 2,217.00p 2,193.00p 2,200.00p 11750
27/01/2015 2,198.00p 2,211.00p 2,181.00p 2,185.00p 31644
26/01/2015 2,197.00p 2,207.00p 2,181.75p 2,185.00p 10095
23/01/2015 2,155.00p 2,190.00p 2,134.00p 2,181.00p 17017
22/01/2015 2,120.00p 2,156.00p 2,105.25p 2,145.00p 20779
21/01/2015 2,112.00p 2,146.00p 2,095.00p 2,116.00p 10765
20/01/2015 2,141.00p 2,141.00p 2,092.00p 2,107.00p 7699
19/01/2015 2,119.00p 2,126.00p 2,096.00p 2,111.00p 80765
16/01/2015 2,110.00p 2,138.00p 2,092.00p 2,126.00p 26799
15/01/2015 2,113.00p 2,114.00p 2,058.00p 2,088.00p 20839
14/01/2015 2,093.00p 2,096.91p 2,075.00p 2,090.00p 9365
13/01/2015 2,071.00p 2,129.00p 2,044.00p 2,080.00p 16107
12/01/2015 2,030.00p 2,047.00p 2,025.00p 2,043.00p 21961
09/01/2015 2,005.00p 2,045.00p 2,000.00p 2,045.00p 30156
08/01/2015 2,020.00p 2,043.00p 1,990.00p 2,001.00p 25100
07/01/2015 2,048.00p 2,071.00p 2,042.00p 2,055.00p 7332
06/01/2015 2,052.00p 2,071.00p 2,018.00p 2,042.00p 10085
05/01/2015 2,020.00p 2,051.00p 1,998.50p 2,035.00p 25530
02/01/2015 1,996.00p 2,044.00p 1,985.00p 1,999.00p 12612
31/12/2014 2,034.00p 2,046.00p 2,011.84p 2,046.00p 1262
30/12/2014 2,010.00p 2,010.00p 1,996.00p 2,002.00p 6205
29/12/2014 2,042.00p 2,042.00p 1,983.00p 2,017.00p 6352
24/12/2014 2,035.00p 2,053.00p 1,977.00p 1,977.00p 6837
23/12/2014 2,052.00p 2,052.00p 2,000.00p 2,025.00p 4548
22/12/2014 2,030.00p 2,032.00p 1,978.00p 2,021.00p 6589
19/12/2014 1,984.00p 2,020.00p 1,983.00p 2,010.00p 52425
18/12/2014 1,940.00p 1,980.00p 1,939.00p 1,978.00p 6944
17/12/2014 1,972.00p 1,972.00p 1,933.00p 1,965.00p 9432
16/12/2014 1,910.00p 1,966.00p 1,905.00p 1,951.00p 13271
15/12/2014 1,911.00p 1,953.00p 1,911.00p 1,930.00p 13617
12/12/2014 1,954.00p 1,967.00p 1,929.00p 1,930.00p 13244
11/12/2014 1,989.00p 1,990.00p 1,951.00p 1,969.00p 17218
10/12/2014 1,974.00p 1,990.00p 1,920.00p 1,980.00p 32074

*Close Price adjusted for both dividends and splits