Rathbones Group PLC RAT
LSE · Birleşik Krallık · Finans
GBp 1.534,00-20,00 (-%1,29)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.534,00 | -%1,29 | GBp 1.540,00 | GBp 1.562,00 | GBp 1.521,36 | 218,27K |
| 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 |