Skip to main content
logo
Rathbones Group Plc (LON:RAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,065.00
+60.00 (2.99%)
Mar 25, 2026, 4:47 PM GMT

Rathbones Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,015.002,075.002,000.002,065.002,065.002.99%76,578
Mar 24, 20261,984.002,030.001,970.002,005.002,005.00-0.50%136,024
Mar 23, 20261,990.002,060.001,932.002,015.002,015.00-0.49%89,077
Mar 20, 20262,075.002,075.002,012.652,025.002,025.000.25%250,721
Mar 19, 20262,040.002,080.002,020.002,020.002,020.00-2.42%152,341
Mar 18, 20262,105.002,135.002,060.002,070.002,070.00-0.96%124,669
Mar 17, 20262,045.002,105.002,015.002,090.002,090.001.46%66,353
Mar 16, 20262,080.002,080.002,015.002,060.002,060.00-38,064
Mar 13, 20262,145.002,145.002,030.002,060.002,060.00-0.96%136,944
Mar 12, 20262,095.002,095.002,025.002,080.002,080.000.73%74,752
Mar 11, 20262,070.002,120.002,045.002,065.002,065.00-0.96%63,991
Mar 10, 20262,055.002,090.002,025.002,085.002,085.003.22%88,774
Mar 9, 20262,045.002,079.452,005.002,020.002,020.00-3.35%67,827
Mar 6, 20262,120.002,170.002,080.002,090.002,090.00-1.42%91,467
Mar 5, 20262,180.002,180.002,115.002,120.002,120.00-0.70%94,822
Mar 4, 20262,145.002,175.002,085.002,135.002,135.00-72,349
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%78,953
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, 20262,180.002,190.002,145.002,155.002,155.00-1.37%65,419
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, 20262,215.002,240.002,180.002,225.002,225.001.14%92,619
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, 20262,245.002,250.002,210.002,215.002,215.000.45%159,510
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, 20262,205.002,245.002,180.002,205.002,205.000.68%79,429
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%118,273
Jan 21, 20262,150.002,175.002,135.002,170.002,170.000.23%91,039
Jan 20, 20262,160.002,187.502,140.002,165.002,165.00-0.69%91,263
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