Rathbones Group PLC RAT
LSE · United Kingdom · Finance
GBp 1,534.00-20.00 (-1.29%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |