Rathbones Group PLC RAT
LSE · Vereinigtes Königreich · Finanzen
GBp 1.528,00-26,00 (-1,67 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.533,34 | -1,33 % | GBp 1.540,00 | GBp 1.562,00 | GBp 1.525,23 | 159,36K |
| 2026-09-30 | GBp 1.554,00 | -0,38 % | GBp 1.550,00 | GBp 1.592,00 | GBp 1.532,00 | 154,86K |
| 2026-09-29 | GBp 1.560,00 | +0,52 % | GBp 1.548,00 | GBp 1.578,00 | GBp 1.520,00 | 59,50K |
| 2026-09-28 | GBp 1.552,00 | +0,13 % | GBp 1.554,00 | GBp 1.584,00 | GBp 1.552,00 | 165,56K |
| 2026-09-25 | GBp 1.550,00 | 0,00 % | GBp 1.512,00 | GBp 1.576,00 | GBp 1.512,00 | 98,81K |
| 2026-09-24 | GBp 1.550,00 | -2,27 % | GBp 1.622,00 | GBp 1.622,00 | GBp 1.536,00 | 288,51K |
| 2026-09-23 | GBp 1.586,00 | -1,25 % | GBp 1.644,00 | GBp 1.644,00 | GBp 1.580,00 | 158,71K |
| 2026-09-22 | GBp 1.606,00 | -1,83 % | GBp 1.590,00 | GBp 1.644,00 | GBp 1.590,00 | 105,01K |
| 2026-09-21 | GBp 1.636,00 | +2,51 % | GBp 1.620,00 | GBp 1.636,00 | GBp 1.594,00 | 51,30K |
| 2026-09-18 | GBp 1.596,00 | -1,12 % | GBp 1.600,00 | GBp 1.630,00 | GBp 1.582,00 | 96,62K |
| 2026-09-17 | GBp 1.614,00 | +0,62 % | GBp 1.598,00 | GBp 1.656,00 | GBp 1.598,00 | 52,18K |
| 2026-09-16 | GBp 1.604,00 | -0,12 % | GBp 1.602,00 | GBp 1.618,00 | GBp 1.590,00 | 119,03K |
| 2026-09-15 | GBp 1.606,00 | -0,50 % | GBp 1.600,00 | GBp 1.610,20 | GBp 1.580,00 | 54,02K |
| 2026-09-14 | GBp 1.614,00 | -0,74 % | GBp 1.626,00 | GBp 1.632,00 | GBp 1.600,00 | 41,36K |
| 2026-09-11 | GBp 1.626,00 | -0,73 % | GBp 1.640,00 | GBp 1.654,00 | GBp 1.624,00 | 38,60K |
| 2026-09-10 | GBp 1.638,00 | -0,12 % | GBp 1.630,00 | GBp 1.684,00 | GBp 1.614,00 | 39,40K |
| 2026-09-09 | GBp 1.640,00 | -1,68 % | GBp 1.660,00 | GBp 1.682,00 | GBp 1.632,00 | 46,26K |
| 2026-09-08 | GBp 1.668,00 | +1,09 % | GBp 1.650,00 | GBp 1.674,00 | GBp 1.608,00 | 80,77K |
| 2026-09-07 | GBp 1.650,00 | -0,36 % | GBp 1.648,00 | GBp 1.694,00 | GBp 1.642,00 | 56,76K |
| 2026-09-04 | GBp 1.656,00 | -0,36 % | GBp 1.664,00 | GBp 1.672,60 | GBp 1.614,00 | 86,05K |
| 2026-09-03 | GBp 1.662,00 | -0,24 % | GBp 1.630,00 | GBp 1.665,00 | GBp 1.614,00 | 137,14K |
| 2026-09-02 | GBp 1.666,00 | -2,34 % | GBp 1.660,00 | GBp 1.706,00 | GBp 1.656,00 | 83,14K |
| 2026-09-01 | GBp 1.706,00 | -0,35 % | GBp 1.712,00 | GBp 1.712,00 | GBp 1.676,54 | 158,50K |
| 2026-08-28 | GBp 1.712,00 | +0,12 % | GBp 1.672,00 | GBp 1.726,00 | GBp 1.672,00 | 236,42K |
| 2026-08-27 | GBp 1.710,00 | +0,59 % | GBp 1.658,00 | GBp 1.724,00 | GBp 1.658,00 | 69,31K |
| 2026-08-26 | GBp 1.700,00 | -0,12 % | GBp 1.698,00 | GBp 1.740,00 | GBp 1.692,00 | 93,43K |
| 2026-08-25 | GBp 1.702,00 | -0,35 % | GBp 1.662,00 | GBp 1.726,00 | GBp 1.662,00 | 51,07K |
| 2026-08-24 | GBp 1.708,00 | +0,23 % | GBp 1.668,00 | GBp 1.718,00 | GBp 1.668,00 | 45,82K |
| 2026-08-21 | GBp 1.704,00 | +0,12 % | GBp 1.660,00 | GBp 1.712,00 | GBp 1.660,00 | 70,68K |
| 2026-08-20 | GBp 1.702,00 | +0,47 % | GBp 1.728,00 | GBp 1.728,00 | GBp 1.664,00 | 54,52K |
| 2026-08-19 | GBp 1.694,00 | +1,32 % | GBp 1.658,00 | GBp 1.694,00 | GBp 1.658,00 | 54,72K |
| 2026-08-18 | GBp 1.672,00 | -1,18 % | GBp 1.680,00 | GBp 1.698,00 | GBp 1.666,00 | 67,85K |
| 2026-08-17 | GBp 1.692,00 | -1,05 % | GBp 1.690,00 | GBp 1.724,00 | GBp 1.688,00 | 33,45K |
| 2026-08-14 | GBp 1.710,00 | +0,47 % | GBp 1.732,00 | GBp 1.732,00 | GBp 1.696,00 | 57,61K |
| 2026-08-13 | GBp 1.702,00 | +0,47 % | GBp 1.652,00 | GBp 1.726,00 | GBp 1.652,00 | 92,00K |
| 2026-08-12 | GBp 1.694,00 | -0,47 % | GBp 1.676,00 | GBp 1.712,00 | GBp 1.676,00 | 61,51K |
| 2026-08-11 | GBp 1.702,00 | +0,47 % | GBp 1.698,00 | GBp 1.714,00 | GBp 1.680,00 | 70,22K |
| 2026-08-10 | GBp 1.694,00 | -1,51 % | GBp 1.748,00 | GBp 1.778,00 | GBp 1.688,00 | 78,59K |
| 2026-08-07 | GBp 1.720,00 | +0,94 % | GBp 1.668,00 | GBp 1.724,00 | GBp 1.654,00 | 82,73K |
| 2026-08-06 | GBp 1.704,00 | +0,71 % | GBp 1.688,00 | GBp 1.714,00 | GBp 1.676,00 | 212,97K |
| 2026-08-05 | GBp 1.692,00 | +1,08 % | GBp 1.634,00 | GBp 1.694,00 | GBp 1.634,00 | 87,69K |
| 2026-08-04 | GBp 1.674,00 | +0,60 % | GBp 1.670,00 | GBp 1.688,94 | GBp 1.656,00 | 142,43K |
| 2026-08-03 | GBp 1.664,00 | -0,24 % | GBp 1.668,00 | GBp 1.696,00 | GBp 1.664,00 | 89,03K |
| 2026-07-31 | GBp 1.668,00 | +0,72 % | GBp 1.680,00 | GBp 1.706,00 | GBp 1.648,00 | 117,76K |
| 2026-07-30 | GBp 1.656,00 | -0,48 % | GBp 1.672,00 | GBp 1.678,00 | GBp 1.638,00 | 164,22K |
| 2026-07-29 | GBp 1.664,00 | -3,14 % | GBp 1.730,00 | GBp 1.778,00 | GBp 1.662,00 | 195,50K |
| 2026-07-28 | GBp 1.718,00 | +2,14 % | GBp 1.682,00 | GBp 1.722,00 | GBp 1.674,89 | 186,74K |
| 2026-07-27 | GBp 1.682,00 | +0,84 % | GBp 1.678,00 | GBp 1.700,00 | GBp 1.608,00 | 58,69K |
| 2026-07-24 | GBp 1.668,00 | +0,85 % | GBp 1.692,00 | GBp 1.692,00 | GBp 1.644,00 | 89,54K |
| 2026-07-23 | GBp 1.654,00 | -1,55 % | GBp 1.660,00 | GBp 1.682,00 | GBp 1.648,00 | 437,45K |
| 2026-07-22 | GBp 1.680,00 | +0,72 % | GBp 1.692,00 | GBp 1.692,00 | GBp 1.650,00 | 97,30K |
| 2026-07-21 | GBp 1.668,00 | -1,30 % | GBp 1.708,00 | GBp 1.708,00 | GBp 1.658,00 | 65,23K |
| 2026-07-20 | GBp 1.690,00 | -0,94 % | GBp 1.678,00 | GBp 1.718,00 | GBp 1.672,00 | 51,32K |
| 2026-07-17 | GBp 1.706,00 | +0,71 % | GBp 1.696,00 | GBp 1.718,00 | GBp 1.680,00 | 104,10K |
| 2026-07-16 | GBp 1.694,00 | -0,59 % | GBp 1.656,00 | GBp 1.704,00 | GBp 1.656,00 | 115,36K |
| 2026-07-15 | GBp 1.704,00 | +3,02 % | GBp 1.698,00 | GBp 1.706,00 | GBp 1.642,00 | 171,61K |
| 2026-07-14 | GBp 1.654,00 | +0,36 % | GBp 1.618,00 | GBp 1.660,00 | GBp 1.618,00 | 132,16K |
| 2026-07-13 | GBp 1.648,00 | -0,48 % | GBp 1.648,00 | GBp 1.668,00 | GBp 1.628,00 | 338,80K |
| 2026-07-10 | GBp 1.656,00 | +1,60 % | GBp 1.620,00 | GBp 1.658,00 | GBp 1.620,00 | 201,09K |
| 2026-07-09 | GBp 1.630,00 | +1,37 % | GBp 1.616,00 | GBp 1.638,00 | GBp 1.606,00 | 349,03K |
| 2026-07-08 | GBp 1.608,00 | -2,43 % | GBp 1.696,00 | GBp 1.696,00 | GBp 1.592,00 | 277,87K |
| 2026-07-07 | GBp 1.648,00 | -0,24 % | GBp 1.686,00 | GBp 1.686,00 | GBp 1.642,00 | 114,42K |
| 2026-07-06 | GBp 1.652,00 | -0,72 % | GBp 1.666,00 | GBp 1.693,42 | GBp 1.640,00 | 159,99K |
| 2026-07-03 | GBp 1.664,00 | +1,59 % | GBp 1.692,00 | GBp 1.692,00 | GBp 1.654,00 | 169,33K |
| 2026-07-02 | GBp 1.638,00 | +1,36 % | GBp 1.654,00 | GBp 1.660,00 | GBp 1.606,00 | 459,59K |
| 2026-07-01 | GBp 1.616,00 | +0,87 % | GBp 1.602,00 | GBp 1.624,00 | GBp 1.584,00 | 248,88K |
| 2026-06-30 | GBp 1.602,00 | +1,14 % | GBp 1.630,00 | GBp 1.630,00 | GBp 1.585,20 | 242,20K |
| 2026-06-29 | GBp 1.584,00 | -1,37 % | GBp 1.630,00 | GBp 1.630,00 | GBp 1.580,00 | 158,27K |
| 2026-06-26 | GBp 1.606,00 | 0,00 % | GBp 1.648,00 | GBp 1.648,00 | GBp 1.582,00 | 129,79K |
| 2026-06-25 | GBp 1.606,00 | -0,86 % | GBp 1.620,00 | GBp 1.632,00 | GBp 1.604,00 | 157,46K |
| 2026-06-24 | GBp 1.620,00 | 0,00 % | GBp 1.630,00 | GBp 1.630,00 | GBp 1.604,00 | 161,34K |
| 2026-06-23 | GBp 1.620,00 | 0,00 % | GBp 1.604,00 | GBp 1.638,00 | GBp 1.582,00 | 220,11K |
| 2026-06-22 | GBp 1.620,00 | +2,40 % | GBp 1.606,00 | GBp 1.622,00 | GBp 1.580,00 | 469,09K |
| 2026-06-19 | GBp 1.582,00 | -2,59 % | GBp 1.590,00 | GBp 1.628,00 | GBp 1.582,00 | 429,00K |
| 2026-06-18 | GBp 1.624,00 | -0,37 % | GBp 1.640,00 | GBp 1.640,00 | GBp 1.588,00 | 313,60K |
| 2026-06-17 | GBp 1.630,00 | +0,62 % | GBp 1.626,00 | GBp 1.648,00 | GBp 1.583,44 | 1,21M |
| 2026-06-16 | GBp 1.620,00 | -17,01 % | GBp 1.600,00 | GBp 1.662,16 | GBp 1.582,00 | 1,49M |
| 2026-06-15 | GBp 1.952,00 | +0,21 % | GBp 1.994,00 | GBp 1.998,00 | GBp 1.946,00 | 44,65K |
| 2026-06-12 | GBp 1.948,00 | +1,78 % | GBp 1.930,00 | GBp 1.970,00 | GBp 1.908,00 | 122,88K |
| 2026-06-11 | GBp 1.914,00 | 0,00 % | GBp 1.902,00 | GBp 1.928,00 | GBp 1.900,00 | 36,10K |
| 2026-06-10 | GBp 1.914,00 | +0,21 % | GBp 1.916,00 | GBp 1.930,00 | GBp 1.892,00 | 61,96K |
| 2026-06-09 | GBp 1.910,00 | -0,42 % | GBp 1.918,00 | GBp 1.944,00 | GBp 1.902,00 | 38,79K |
| 2026-06-08 | GBp 1.918,00 | -0,42 % | GBp 1.912,00 | GBp 1.928,00 | GBp 1.896,00 | 285,00K |
| 2026-06-05 | GBp 1.926,00 | -1,03 % | GBp 1.944,00 | GBp 1.952,00 | GBp 1.918,00 | 38,03K |
| 2026-06-04 | GBp 1.946,00 | +1,88 % | GBp 1.854,00 | GBp 1.956,00 | GBp 1.854,00 | 58,49K |
| 2026-06-03 | GBp 1.910,00 | -0,73 % | GBp 1.928,00 | GBp 1.928,00 | GBp 1.884,00 | 75,46K |
| 2026-06-02 | GBp 1.924,00 | -1,33 % | GBp 1.966,00 | GBp 1.982,00 | GBp 1.916,00 | 80,84K |
| 2026-06-01 | GBp 1.950,00 | -1,52 % | GBp 2.005,00 | GBp 2.005,00 | GBp 1.950,00 | 79,53K |
| 2026-05-29 | GBp 1.980,00 | +0,81 % | GBp 1.966,00 | GBp 1.986,00 | GBp 1.942,00 | 482,95K |
| 2026-05-28 | GBp 1.964,00 | -1,01 % | GBp 1.966,00 | GBp 1.984,00 | GBp 1.956,00 | 78,13K |