Rathbones Group Plc (LON:RAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,930.00
+22.00 (1.15%)
Aug 22, 2025, 4:42 PM BST

Rathbones Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,916.001,946.001,898.001,930.001,930.001.15%32,097
Aug 21, 20251,942.001,942.001,886.001,908.001,908.000.63%51,662
Aug 20, 20251,942.001,942.001,874.001,896.001,896.000.21%50,097
Aug 19, 20251,901.841,904.001,874.001,892.001,892.000.42%36,896
Aug 18, 20251,896.001,906.001,878.001,884.001,884.00-0.32%53,390
Aug 15, 20251,938.001,960.001,882.001,890.001,890.00-1.36%61,590
Aug 14, 20251,942.001,942.001,892.001,916.001,916.000.63%72,763
Aug 13, 20251,878.001,924.001,878.001,904.001,904.00-0.42%56,403
Aug 12, 20251,970.001,970.001,910.001,912.001,912.00-0.62%41,177
Aug 11, 20251,968.001,968.001,903.441,924.001,924.000.10%249,805
Aug 8, 20251,946.001,946.001,872.001,922.001,922.000.84%82,753
Aug 7, 20251,924.001,964.001,904.001,906.001,906.00-0.94%65,288
Aug 6, 20251,968.001,968.001,876.001,924.001,924.000.42%98,038
Aug 5, 20251,942.001,970.001,916.001,916.001,916.00-0.42%47,334
Aug 4, 20251,934.001,958.001,908.001,924.001,924.000.21%45,953
Aug 1, 20251,934.001,934.001,896.001,920.001,920.000.21%125,836
Jul 31, 20251,870.001,930.001,870.001,916.001,916.000.52%80,532
Jul 30, 20251,846.001,962.001,846.001,906.001,906.002.25%82,479
Jul 29, 20251,880.001,916.001,854.001,864.001,864.00-0.96%91,069
Jul 28, 20251,850.001,932.001,850.001,882.001,882.00-0.42%63,475
Jul 25, 20251,913.861,922.001,880.001,890.001,890.00-1.15%42,358
Jul 24, 20251,950.001,950.001,888.001,912.001,912.00-0.83%107,399
Jul 23, 20251,914.001,928.001,896.001,928.001,928.001.26%58,367
Jul 22, 20251,913.801,948.001,872.001,904.001,904.00-0.83%45,678
Jul 21, 20251,862.001,920.001,854.001,920.001,920.000.63%47,492
Jul 18, 20251,900.001,914.001,884.001,908.001,908.001.06%65,448
Jul 17, 20251,876.001,894.001,858.001,888.001,888.001.61%48,028
Jul 16, 20251,862.001,906.001,854.001,858.001,858.00-0.32%71,046
Jul 15, 20251,838.001,876.001,834.001,864.001,864.001.75%93,507
Jul 14, 20251,832.001,870.001,824.001,832.001,832.00-0.11%44,489
Jul 11, 20251,818.001,838.001,806.001,834.001,834.000.88%56,600
Jul 10, 20251,788.001,818.001,752.001,818.001,818.002.25%83,134
Jul 9, 20251,792.001,800.001,768.001,778.001,778.00-0.45%87,770
Jul 8, 20251,776.001,790.001,753.591,786.001,786.001.48%89,132
Jul 7, 20251,772.001,772.001,738.001,760.001,760.000.92%56,380
Jul 4, 20251,738.001,756.001,730.001,744.001,744.00-0.46%35,730
Jul 3, 20251,732.001,752.001,712.001,752.001,752.001.62%41,432
Jul 2, 20251,782.001,782.001,721.001,724.001,724.00-2.60%65,693
Jul 1, 20251,716.001,786.001,716.001,770.001,770.001.84%107,960
Jun 30, 20251,788.001,788.001,732.001,738.001,738.00-0.57%123,067
Jun 27, 20251,746.841,778.001,702.001,748.001,748.000.11%61,613
Jun 26, 20251,712.001,760.001,710.001,746.001,746.001.63%45,036
Jun 25, 20251,700.001,748.431,698.001,718.001,718.00-1.38%50,718
Jun 24, 20251,736.001,758.001,720.001,742.001,742.001.75%51,751
Jun 23, 20251,755.501,776.001,704.001,712.001,712.00-0.81%59,664
Jun 20, 20251,676.001,736.001,676.001,726.001,726.001.65%385,540
Jun 19, 20251,788.001,788.001,698.001,698.001,698.00-2.53%77,179
Jun 18, 20251,712.001,800.641,712.001,742.001,742.004.81%97,689
Jun 17, 20251,696.001,696.001,626.001,662.001,662.000.48%74,929
Jun 16, 20251,628.001,668.001,628.001,654.001,654.00-0.60%45,544