Rathbones Group Plc (LON:RAT)
London · Delayed Price · Currency is GBP · Price in GBX 1,798.00
-16.00 (-0.88%)
Oct 17, 2025, 4:48 PM BST
Rathbones Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,788.00 | 1,809.00 | 1,770.00 | 1,798.00 | 1,798.00 | -0.88% | 90,810 |
| Oct 16, 2025 | 1,850.00 | 1,866.00 | 1,806.00 | 1,814.00 | 1,814.00 | -1.84% | 113,898 |
| Oct 15, 2025 | 1,916.00 | 1,936.00 | 1,795.60 | 1,848.00 | 1,848.00 | -2.01% | 218,813 |
| Oct 14, 2025 | 1,896.00 | 1,914.00 | 1,868.00 | 1,886.00 | 1,886.00 | -1.36% | 123,729 |
| Oct 13, 2025 | 1,862.54 | 1,914.00 | 1,850.00 | 1,912.00 | 1,912.00 | 2.80% | 180,283 |
| Oct 10, 2025 | 1,850.00 | 1,876.00 | 1,850.00 | 1,860.00 | 1,860.00 | - | 239,847 |
| Oct 9, 2025 | 1,808.00 | 1,870.00 | 1,808.00 | 1,860.00 | 1,860.00 | 0.22% | 178,605 |
| Oct 8, 2025 | 1,898.00 | 1,898.00 | 1,840.00 | 1,856.00 | 1,856.00 | -0.85% | 89,954 |
| Oct 7, 2025 | 1,882.00 | 1,882.00 | 1,862.00 | 1,872.00 | 1,872.00 | -0.53% | 56,277 |
| Oct 6, 2025 | 1,882.00 | 1,922.00 | 1,830.00 | 1,882.00 | 1,882.00 | 2.39% | 161,456 |
| Oct 3, 2025 | 1,805.18 | 1,840.00 | 1,794.00 | 1,838.00 | 1,838.00 | 1.66% | 50,261 |
| Oct 2, 2025 | 1,864.00 | 1,864.00 | 1,784.00 | 1,808.00 | 1,808.00 | -0.88% | 33,347 |
| Oct 1, 2025 | 1,823.00 | 1,834.00 | 1,806.00 | 1,824.00 | 1,824.00 | -0.11% | 103,038 |
| Sep 30, 2025 | 1,802.00 | 1,830.00 | 1,800.00 | 1,826.00 | 1,826.00 | 1.11% | 186,298 |
| Sep 29, 2025 | 1,800.00 | 1,807.00 | 1,786.00 | 1,806.00 | 1,806.00 | 1.12% | 97,745 |
| Sep 26, 2025 | 1,772.00 | 1,794.00 | 1,772.00 | 1,786.00 | 1,786.00 | 0.56% | 55,200 |
| Sep 25, 2025 | 1,762.00 | 1,814.00 | 1,762.00 | 1,776.00 | 1,776.00 | -1.44% | 255,952 |
| Sep 24, 2025 | 1,806.00 | 1,810.00 | 1,780.00 | 1,802.00 | 1,802.00 | 0.22% | 50,147 |
| Sep 23, 2025 | 1,786.00 | 1,848.00 | 1,786.00 | 1,798.00 | 1,798.00 | -0.99% | 44,891 |
| Sep 22, 2025 | 1,824.00 | 1,832.00 | 1,800.00 | 1,816.00 | 1,816.00 | 0.22% | 104,256 |
| Sep 19, 2025 | 1,840.00 | 1,840.00 | 1,796.00 | 1,812.00 | 1,812.00 | - | 157,442 |
| Sep 18, 2025 | 1,780.00 | 1,828.00 | 1,780.00 | 1,812.00 | 1,812.00 | 1.57% | 94,929 |
| Sep 17, 2025 | 1,736.00 | 1,796.00 | 1,736.00 | 1,784.00 | 1,784.00 | 0.22% | 31,464 |
| Sep 16, 2025 | 1,784.00 | 1,808.00 | 1,770.00 | 1,780.00 | 1,780.00 | - | 120,561 |
| Sep 15, 2025 | 1,786.00 | 1,788.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.23% | 86,472 |
| Sep 12, 2025 | 1,784.00 | 1,802.00 | 1,766.00 | 1,776.00 | 1,776.00 | -0.56% | 44,973 |
| Sep 11, 2025 | 1,782.00 | 1,794.00 | 1,734.00 | 1,786.00 | 1,786.00 | 0.90% | 33,084 |
| Sep 10, 2025 | 1,822.00 | 1,822.00 | 1,766.00 | 1,770.00 | 1,770.00 | -0.67% | 40,794 |
| Sep 9, 2025 | 1,758.00 | 1,810.00 | 1,758.00 | 1,782.00 | 1,782.00 | -1.00% | 57,922 |
| Sep 8, 2025 | 1,804.00 | 1,810.00 | 1,764.00 | 1,800.00 | 1,800.00 | 0.56% | 45,639 |
| Sep 5, 2025 | 1,824.00 | 1,824.00 | 1,772.00 | 1,790.00 | 1,790.00 | 0.22% | 51,433 |
| Sep 4, 2025 | 1,798.00 | 1,826.00 | 1,756.00 | 1,786.00 | 1,786.00 | -1.33% | 89,448 |
| Sep 3, 2025 | 1,806.00 | 1,822.00 | 1,790.00 | 1,810.00 | 1,779.00 | -0.11% | 111,603 |
| Sep 2, 2025 | 1,866.00 | 1,866.00 | 1,806.00 | 1,812.00 | 1,780.97 | -1.74% | 159,938 |
| Sep 1, 2025 | 1,794.00 | 1,854.00 | 1,794.00 | 1,844.00 | 1,812.42 | 0.22% | 89,826 |
| Aug 29, 2025 | 1,860.00 | 1,864.00 | 1,828.00 | 1,840.00 | 1,808.49 | -0.65% | 78,862 |
| Aug 28, 2025 | 1,822.00 | 1,878.00 | 1,822.00 | 1,852.00 | 1,820.28 | -0.22% | 64,644 |
| Aug 27, 2025 | 1,892.00 | 1,898.00 | 1,838.00 | 1,856.00 | 1,824.21 | -1.69% | 83,218 |
| Aug 26, 2025 | 1,960.00 | 1,960.00 | 1,888.00 | 1,888.00 | 1,855.66 | -2.18% | 518,272 |
| Aug 22, 2025 | 1,916.00 | 1,946.00 | 1,898.00 | 1,930.00 | 1,896.94 | 1.15% | 34,752 |
| Aug 21, 2025 | 1,942.00 | 1,942.00 | 1,886.00 | 1,908.00 | 1,875.32 | 0.63% | 51,662 |
| Aug 20, 2025 | 1,942.00 | 1,942.00 | 1,874.00 | 1,896.00 | 1,863.53 | 0.21% | 50,097 |
| Aug 19, 2025 | 1,901.84 | 1,904.00 | 1,874.00 | 1,892.00 | 1,859.60 | 0.42% | 36,896 |
| Aug 18, 2025 | 1,896.00 | 1,906.00 | 1,878.00 | 1,884.00 | 1,851.73 | -0.32% | 53,390 |
| Aug 15, 2025 | 1,938.00 | 1,960.00 | 1,882.00 | 1,890.00 | 1,857.63 | -1.36% | 61,590 |
| Aug 14, 2025 | 1,942.00 | 1,942.00 | 1,892.00 | 1,916.00 | 1,883.18 | 0.63% | 72,763 |
| Aug 13, 2025 | 1,878.00 | 1,924.00 | 1,878.00 | 1,904.00 | 1,871.39 | -0.42% | 56,403 |
| Aug 12, 2025 | 1,970.00 | 1,970.00 | 1,910.00 | 1,912.00 | 1,879.25 | -0.62% | 41,176 |
| Aug 11, 2025 | 1,968.00 | 1,968.00 | 1,903.44 | 1,924.00 | 1,891.05 | 0.10% | 249,805 |
| Aug 8, 2025 | 1,946.00 | 1,946.00 | 1,872.00 | 1,922.00 | 1,889.08 | 0.84% | 82,753 |