Skip to main content
Rathbones Group Plc (LON:RAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,090.00
-30.00 (-1.42%)
At close: Mar 6, 2026

Rathbones Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,170.002,170.002,095.002,110.00--0.47%11,497
Mar 5, 20262,180.002,180.002,115.002,120.002,120.00-0.70%94,482
Mar 4, 20262,145.002,175.002,085.002,135.002,135.00-71,977
Mar 3, 20262,205.002,220.002,118.432,135.002,135.00-4.04%79,262
Mar 2, 20262,250.002,250.002,183.182,225.002,225.00-1.77%78,901
Feb 27, 20262,495.002,500.002,190.002,265.002,265.002.49%236,142
Feb 26, 20262,185.002,220.002,110.002,210.002,210.001.38%78,600
Feb 25, 20262,160.002,185.002,150.002,180.002,180.001.16%89,532
Feb 24, 20262,195.002,195.002,135.002,155.002,155.00-75,857
Feb 23, 20262,180.002,185.002,145.002,155.002,155.00-1.37%65,405
Feb 20, 20262,215.002,215.002,165.002,185.002,185.000.92%59,090
Feb 19, 20262,210.002,215.002,160.002,165.002,165.00-1.59%42,859
Feb 18, 20262,215.002,245.002,185.002,200.002,200.00-0.90%60,797
Feb 17, 20262,190.002,225.002,175.002,220.002,220.001.37%69,306
Feb 16, 20262,210.002,230.002,185.002,190.002,190.00-0.45%50,093
Feb 13, 20262,140.002,225.002,140.002,200.002,200.00-85,157
Feb 12, 20262,195.002,225.002,170.002,200.002,200.001.15%117,882
Feb 11, 20262,210.002,230.002,130.002,175.002,175.00-2.68%140,091
Feb 10, 20262,225.002,250.002,195.002,235.002,235.000.90%266,080
Feb 9, 20262,210.002,230.002,175.002,215.002,215.001.14%103,352
Feb 6, 20262,245.002,245.002,162.002,190.002,190.00-85,199
Feb 5, 20262,190.002,220.002,165.002,190.002,190.00-1.57%72,910
Feb 4, 20262,185.002,240.002,195.002,225.002,225.001.14%92,615
Feb 3, 20262,225.002,245.002,175.002,200.002,200.00-1.57%108,661
Feb 2, 20262,185.002,235.002,180.002,235.002,235.001.36%103,544
Jan 30, 20262,225.002,225.002,190.002,205.002,205.00-0.45%90,637
Jan 29, 20262,245.002,245.002,210.002,215.002,215.000.45%53,508
Jan 28, 20262,205.002,240.002,200.002,205.002,205.00-0.23%75,948
Jan 27, 20262,160.002,220.002,160.002,210.002,210.000.23%61,140
Jan 26, 20262,205.002,225.002,185.002,205.002,205.000.68%79,424
Jan 23, 20262,140.002,205.002,140.002,190.002,190.00-39,370
Jan 22, 20262,215.002,215.002,160.002,190.002,190.000.92%118,272
Jan 21, 20262,150.002,170.002,135.002,170.002,170.000.23%91,038
Jan 20, 20262,187.502,175.002,140.002,165.002,165.00-0.69%90,629
Jan 19, 20262,195.002,230.002,149.992,180.002,180.00-1.80%105,534
Jan 16, 20262,170.002,250.002,155.002,220.002,220.003.02%101,755
Jan 15, 20262,005.002,160.001,982.202,155.002,155.007.75%268,760
Jan 14, 20262,000.002,045.001,972.002,000.002,000.00-130,913
Jan 13, 20262,005.002,010.001,990.002,000.002,000.00-104,489
Jan 12, 20262,015.002,043.601,978.002,000.002,000.00-1.23%90,131
Jan 9, 20261,990.002,040.001,964.002,025.002,025.002.48%144,636
Jan 8, 20261,978.001,992.001,940.001,976.001,976.00-0.20%57,410
Jan 7, 20261,990.001,990.001,954.001,980.001,980.000.30%118,912
Jan 6, 20261,942.001,980.001,940.001,974.001,974.001.65%143,462
Jan 5, 20261,908.001,942.001,884.001,942.001,942.001.46%155,664
Jan 2, 20261,944.001,944.001,904.001,914.001,914.00-0.83%43,485
Dec 31, 20251,940.001,944.001,924.001,930.001,930.00-0.52%27,262
Dec 30, 20251,926.001,954.001,878.001,940.001,940.000.94%37,389
Dec 29, 20251,964.001,964.001,902.001,922.001,922.000.21%60,745
Dec 24, 20251,924.001,930.001,914.001,918.001,918.000.21%18,954
Dec 23, 20251,914.001,924.001,890.001,914.001,914.001.06%92,902
Dec 22, 20251,890.001,898.001,874.001,894.001,894.00-0.11%63,392
Dec 19, 20251,870.001,912.001,858.001,896.001,896.001.07%254,649
Dec 18, 20251,894.001,894.001,844.001,876.001,876.001.41%88,573
Dec 17, 20251,810.001,884.001,810.001,850.001,850.00-126,705
Dec 16, 20251,818.001,856.001,804.001,850.001,850.001.20%150,727
Dec 15, 20251,838.001,838.001,804.001,828.001,828.001.22%105,764
Dec 12, 20251,814.001,826.001,806.001,806.001,806.00-0.33%100,792
Dec 11, 20251,780.001,836.001,780.001,812.001,812.00-0.66%56,889
Dec 10, 20251,850.001,850.001,814.001,824.001,824.00-0.22%71,314
Dec 9, 20251,792.001,838.001,792.001,828.001,828.000.22%70,255
Dec 8, 20251,852.001,852.001,806.001,824.001,824.00-1.08%72,860
Dec 5, 20251,868.001,868.001,834.001,844.001,844.00-0.11%71,868
Dec 4, 20251,790.001,846.001,802.001,846.001,846.002.56%137,294
Dec 3, 20251,810.001,826.001,788.001,800.001,800.00-0.77%250,511
Dec 2, 20251,820.001,828.001,804.001,814.001,814.00-0.55%117,849
Dec 1, 20251,842.001,904.001,808.001,824.001,824.00-1.41%90,647
Nov 28, 20251,840.001,852.001,810.001,850.001,850.000.76%81,966
Nov 27, 20251,840.001,842.001,790.001,836.001,836.001.89%137,177
Nov 26, 20251,776.001,818.001,754.001,802.001,802.001.46%135,254
Nov 25, 20251,732.001,776.001,707.601,776.001,776.002.54%213,256
Nov 24, 20251,750.001,788.001,732.001,732.001,732.00-0.80%231,699
Nov 21, 20251,722.001,752.001,722.001,746.001,746.00-0.46%124,434
Nov 20, 20251,756.001,782.001,754.001,754.001,754.000.57%246,664
Nov 19, 20251,758.001,764.001,744.001,744.001,744.00-0.91%396,843
Nov 18, 20251,750.001,772.001,750.001,760.001,760.00-0.90%263,716
Nov 17, 20251,780.001,792.001,776.001,776.001,776.00-0.11%169,988
Nov 14, 20251,764.001,802.001,754.001,778.001,778.00-0.89%195,258
Nov 13, 20251,810.001,832.001,794.001,794.001,794.00-0.66%183,551
Nov 12, 20251,818.001,822.001,804.001,806.001,806.00-0.11%200,171
Nov 11, 20251,810.001,820.001,788.001,808.001,808.000.44%99,311
Nov 10, 20251,810.001,814.001,798.001,800.001,800.000.56%89,763
Nov 7, 20251,798.001,840.001,758.001,790.001,790.00-0.44%76,034
Nov 6, 20251,814.001,844.001,772.001,798.001,798.00-0.55%51,205
Nov 5, 20251,762.001,832.001,762.001,808.001,808.000.33%119,894
Nov 4, 20251,756.001,810.001,756.001,802.001,802.00-0.11%79,525
Nov 3, 20251,836.001,836.001,770.001,804.001,804.001.12%92,010
Oct 31, 20251,770.001,828.001,770.001,784.001,784.00-1.55%133,404
Oct 30, 20251,832.001,876.001,785.601,812.001,812.00-5.03%318,385
Oct 29, 20251,924.001,926.001,900.001,908.001,908.00-0.10%85,321
Oct 28, 20251,876.001,920.001,876.001,910.001,910.00-0.42%86,658
Oct 27, 20251,870.001,932.001,870.001,918.001,918.000.84%130,933
Oct 24, 20251,892.001,938.001,848.001,902.001,902.000.53%128,198
Oct 23, 20251,854.001,894.001,846.001,892.001,892.002.05%191,679
Oct 22, 20251,820.001,870.001,820.001,854.001,854.001.87%140,430
Oct 21, 20251,788.001,830.001,788.001,820.001,820.000.33%148,718
Oct 20, 20251,814.001,823.381,800.001,814.001,814.000.89%82,537
Oct 17, 20251,788.001,809.001,770.001,798.001,798.00-0.88%101,435
Oct 16, 20251,850.001,870.001,806.001,814.001,814.00-1.84%113,898
Oct 15, 20251,900.001,936.001,795.601,848.001,848.00-2.01%218,813