Skip to main content
Rathbones Group Plc (LON:RAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,020.00
-15.00 (-0.74%)
Apr 28, 2026, 4:35 PM GMT

Rathbones Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,990.002,040.001,990.002,020.002,020.00-0.74%39,414
Apr 27, 20262,025.002,045.002,010.002,035.002,035.000.49%34,407
Apr 24, 20262,045.002,060.002,005.002,025.002,025.00-1.22%54,322
Apr 23, 20262,055.002,070.002,040.002,050.002,050.00-0.97%75,395
Apr 22, 20262,055.002,100.002,055.002,070.002,070.000.49%88,676
Apr 21, 20262,010.002,095.002,010.002,060.002,060.00-0.24%76,584
Apr 20, 20262,140.002,140.002,050.002,065.002,065.00-0.96%49,283
Apr 17, 20262,050.002,090.002,030.002,085.002,085.002.21%74,215
Apr 16, 20262,040.002,065.002,030.002,040.002,040.00-3.55%108,513
Apr 15, 20262,115.002,150.002,105.002,115.002,047.00-0.47%84,700
Apr 14, 20262,100.002,125.002,075.002,125.002,056.681.92%81,746
Apr 13, 20262,040.002,105.002,040.002,085.002,017.960.97%78,213
Apr 10, 20262,085.002,115.002,045.002,065.001,998.61-105,619
Apr 9, 20262,120.002,120.002,045.002,065.001,998.61-1.67%88,467
Apr 8, 20262,065.002,135.002,035.002,100.002,032.485.74%128,350
Apr 7, 20262,050.002,050.001,986.001,986.001,922.15-2.17%108,043
Apr 2, 20261,986.002,035.001,968.002,030.001,964.730.50%79,285
Apr 1, 20262,035.002,055.002,020.002,020.001,955.051.51%92,735
Mar 31, 20261,994.002,025.001,982.001,990.001,926.02-0.30%167,337
Mar 30, 20262,040.002,045.001,964.001,996.001,931.83-0.45%61,325
Mar 27, 20262,040.002,040.001,988.002,005.001,940.54-0.99%56,258
Mar 26, 20262,110.002,110.002,005.002,025.001,959.89-1.94%50,976
Mar 25, 20262,015.002,075.002,000.002,065.001,998.612.99%76,870
Mar 24, 20261,984.002,030.001,970.002,005.001,940.54-0.50%136,024
Mar 23, 20261,990.002,060.001,932.002,015.001,950.22-0.49%89,077
Mar 20, 20262,075.002,075.002,012.652,025.001,959.890.25%250,721
Mar 19, 20262,040.002,080.002,020.002,020.001,955.05-2.42%152,341
Mar 18, 20262,105.002,135.002,060.002,070.002,003.45-0.96%124,669
Mar 17, 20262,045.002,105.002,015.002,090.002,022.801.46%66,353
Mar 16, 20262,080.002,080.002,015.002,060.001,993.77-38,064
Mar 13, 20262,145.002,145.002,030.002,060.001,993.77-0.96%136,944
Mar 12, 20262,095.002,095.002,025.002,080.002,013.130.73%74,752
Mar 11, 20262,070.002,120.002,045.002,065.001,998.61-0.96%63,991
Mar 10, 20262,055.002,090.002,025.002,085.002,017.963.22%88,774
Mar 9, 20262,045.002,079.452,005.002,020.001,955.05-3.35%67,827
Mar 6, 20262,120.002,170.002,080.002,090.002,022.80-1.42%91,467
Mar 5, 20262,180.002,180.002,115.002,120.002,051.84-0.70%94,822
Mar 4, 20262,145.002,175.002,085.002,135.002,066.36-72,349
Mar 3, 20262,205.002,220.002,118.432,135.002,066.36-4.04%79,262
Mar 2, 20262,250.002,250.002,183.182,225.002,153.46-1.77%78,953
Feb 27, 20262,495.002,500.002,190.002,265.002,192.182.49%236,142
Feb 26, 20262,185.002,220.002,110.002,210.002,138.951.38%78,600
Feb 25, 20262,160.002,185.002,150.002,180.002,109.911.16%89,532
Feb 24, 20262,195.002,195.002,135.002,155.002,085.71-75,857
Feb 23, 20262,180.002,190.002,145.002,155.002,085.71-1.37%65,419
Feb 20, 20262,215.002,215.002,165.002,185.002,114.750.92%59,090
Feb 19, 20262,210.002,215.002,160.002,165.002,095.39-1.59%42,859
Feb 18, 20262,215.002,245.002,185.002,200.002,129.27-0.90%60,797
Feb 17, 20262,190.002,225.002,175.002,220.002,148.621.37%69,306
Feb 16, 20262,210.002,230.002,185.002,190.002,119.59-0.45%50,093
Feb 13, 20262,140.002,225.002,140.002,200.002,129.27-85,157
Feb 12, 20262,195.002,225.002,170.002,200.002,129.271.15%117,882
Feb 11, 20262,210.002,230.002,130.002,175.002,105.07-2.68%140,091
Feb 10, 20262,225.002,250.002,195.002,235.002,163.140.90%266,080
Feb 9, 20262,210.002,230.002,175.002,215.002,143.781.14%103,352
Feb 6, 20262,245.002,245.002,162.002,190.002,119.59-85,199
Feb 5, 20262,190.002,220.002,165.002,190.002,119.59-1.57%72,910
Feb 4, 20262,215.002,240.002,180.002,225.002,153.461.14%92,619
Feb 3, 20262,225.002,245.002,175.002,200.002,129.27-1.57%108,661
Feb 2, 20262,185.002,235.002,180.002,235.002,163.141.36%103,544
Jan 30, 20262,225.002,225.002,190.002,205.002,134.11-0.45%90,637
Jan 29, 20262,245.002,250.002,210.002,215.002,143.780.45%159,510
Jan 28, 20262,205.002,240.002,200.002,205.002,134.11-0.23%75,948
Jan 27, 20262,160.002,220.002,160.002,210.002,138.950.23%61,140
Jan 26, 20262,205.002,245.002,180.002,205.002,134.110.68%79,429
Jan 23, 20262,140.002,205.002,140.002,190.002,119.59-39,370
Jan 22, 20262,215.002,215.002,160.002,190.002,119.590.92%118,273
Jan 21, 20262,150.002,175.002,135.002,170.002,100.230.23%91,039
Jan 20, 20262,160.002,187.502,140.002,165.002,095.39-0.69%91,263
Jan 19, 20262,195.002,230.002,149.992,180.002,109.91-1.80%105,534
Jan 16, 20262,170.002,250.002,155.002,220.002,148.623.02%101,755
Jan 15, 20262,005.002,160.001,982.202,155.002,085.717.75%268,760
Jan 14, 20262,000.002,045.001,972.002,000.001,935.70-130,913
Jan 13, 20262,005.002,010.001,990.002,000.001,935.70-104,489
Jan 12, 20262,015.002,043.601,978.002,000.001,935.70-1.23%90,131
Jan 9, 20261,990.002,045.001,964.002,025.001,959.892.48%144,643
Jan 8, 20261,978.001,992.001,940.001,976.001,912.47-0.20%57,410
Jan 7, 20261,990.001,990.001,942.001,980.001,916.340.30%118,912
Jan 6, 20261,942.001,980.001,940.001,974.001,910.531.65%143,462
Jan 5, 20261,908.001,950.001,882.001,942.001,879.561.46%155,667
Jan 2, 20261,944.001,944.001,904.001,914.001,852.46-0.83%43,485
Dec 31, 20251,940.001,944.001,924.001,930.001,867.95-0.52%27,262
Dec 30, 20251,926.001,954.001,878.001,940.001,877.630.94%37,389
Dec 29, 20251,964.001,964.001,902.001,922.001,860.210.21%60,745
Dec 24, 20251,914.001,932.001,910.001,918.001,856.330.21%18,955
Dec 23, 20251,914.001,924.001,890.001,914.001,852.461.06%92,903
Dec 22, 20251,890.001,900.001,874.001,894.001,833.11-0.11%63,393
Dec 19, 20251,870.001,912.001,858.001,896.001,835.041.07%254,649
Dec 18, 20251,894.001,894.001,844.001,876.001,815.681.41%88,573
Dec 17, 20251,810.001,884.001,810.001,850.001,790.52-126,705
Dec 16, 20251,818.001,856.001,804.001,850.001,790.521.20%150,727
Dec 15, 20251,838.001,838.001,800.001,828.001,769.231.22%105,766
Dec 12, 20251,814.001,826.001,806.001,806.001,747.93-0.33%100,792
Dec 11, 20251,780.001,836.001,780.001,812.001,753.74-0.66%56,889
Dec 10, 20251,850.001,850.001,814.001,824.001,765.36-0.22%71,314
Dec 9, 20251,792.001,838.001,792.001,828.001,769.230.22%70,255
Dec 8, 20251,852.001,852.001,806.001,824.001,765.36-1.08%72,860
Dec 5, 20251,868.001,868.001,834.001,844.001,784.71-0.11%71,868
Dec 4, 20251,804.001,846.001,790.001,846.001,786.652.56%137,293
Dec 3, 20251,810.001,826.001,788.001,800.001,742.13-0.77%250,511