Rathbones Group Plc (LON:RAT)
London · Delayed Price · Currency is GBP · Price in GBX 2,190.00
+20.00 (0.92%)
At close: Jan 22, 2026
Rathbones Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,215.00 | 2,215.00 | 2,160.00 | 2,190.00 | 2,190.00 | 0.92% | 118,272 |
| Jan 21, 2026 | 2,150.00 | 2,170.00 | 2,135.00 | 2,170.00 | 2,170.00 | 0.23% | 91,038 |
| Jan 20, 2026 | 2,187.50 | 2,175.00 | 2,140.00 | 2,165.00 | 2,165.00 | -0.69% | 90,629 |
| Jan 19, 2026 | 2,195.00 | 2,230.00 | 2,149.99 | 2,180.00 | 2,180.00 | -1.80% | 105,534 |
| Jan 16, 2026 | 2,170.00 | 2,250.00 | 2,155.00 | 2,220.00 | 2,220.00 | 3.02% | 101,755 |
| Jan 15, 2026 | 2,005.00 | 2,160.00 | 1,982.20 | 2,155.00 | 2,155.00 | 7.75% | 268,760 |
| Jan 14, 2026 | 2,000.00 | 2,045.00 | 1,972.00 | 2,000.00 | 2,000.00 | - | 130,913 |
| Jan 13, 2026 | 2,005.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 104,489 |
| Jan 12, 2026 | 2,015.00 | 2,043.60 | 1,978.00 | 2,000.00 | 2,000.00 | -1.23% | 90,131 |
| Jan 9, 2026 | 1,990.00 | 2,040.00 | 1,964.00 | 2,025.00 | 2,025.00 | 2.48% | 144,636 |
| Jan 8, 2026 | 1,978.00 | 1,992.00 | 1,940.00 | 1,976.00 | 1,976.00 | -0.20% | 57,410 |
| Jan 7, 2026 | 1,990.00 | 1,990.00 | 1,954.00 | 1,980.00 | 1,980.00 | 0.30% | 118,912 |
| Jan 6, 2026 | 1,942.00 | 1,980.00 | 1,940.00 | 1,974.00 | 1,974.00 | 1.65% | 143,462 |
| Jan 5, 2026 | 1,908.00 | 1,942.00 | 1,884.00 | 1,942.00 | 1,942.00 | 1.46% | 155,664 |
| Jan 2, 2026 | 1,944.00 | 1,944.00 | 1,904.00 | 1,914.00 | 1,914.00 | -0.83% | 43,485 |
| Dec 31, 2025 | 1,940.00 | 1,944.00 | 1,924.00 | 1,930.00 | 1,930.00 | -0.52% | 27,262 |
| Dec 30, 2025 | 1,926.00 | 1,954.00 | 1,878.00 | 1,940.00 | 1,940.00 | 0.94% | 37,389 |
| Dec 29, 2025 | 1,964.00 | 1,964.00 | 1,902.00 | 1,922.00 | 1,922.00 | 0.21% | 60,745 |
| Dec 24, 2025 | 1,924.00 | 1,930.00 | 1,914.00 | 1,918.00 | 1,918.00 | 0.21% | 18,954 |
| Dec 23, 2025 | 1,914.00 | 1,924.00 | 1,890.00 | 1,914.00 | 1,914.00 | 1.06% | 92,902 |
| Dec 22, 2025 | 1,890.00 | 1,898.00 | 1,874.00 | 1,894.00 | 1,894.00 | -0.11% | 63,392 |
| Dec 19, 2025 | 1,870.00 | 1,912.00 | 1,858.00 | 1,896.00 | 1,896.00 | 1.07% | 254,649 |
| Dec 18, 2025 | 1,894.00 | 1,894.00 | 1,844.00 | 1,876.00 | 1,876.00 | 1.41% | 88,573 |
| Dec 17, 2025 | 1,810.00 | 1,884.00 | 1,810.00 | 1,850.00 | 1,850.00 | - | 126,705 |
| Dec 16, 2025 | 1,818.00 | 1,856.00 | 1,804.00 | 1,850.00 | 1,850.00 | 1.20% | 150,727 |
| Dec 15, 2025 | 1,838.00 | 1,838.00 | 1,804.00 | 1,828.00 | 1,828.00 | 1.22% | 105,764 |
| Dec 12, 2025 | 1,814.00 | 1,826.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.33% | 100,792 |
| Dec 11, 2025 | 1,780.00 | 1,836.00 | 1,780.00 | 1,812.00 | 1,812.00 | -0.66% | 56,889 |
| Dec 10, 2025 | 1,850.00 | 1,850.00 | 1,814.00 | 1,824.00 | 1,824.00 | -0.22% | 71,314 |
| Dec 9, 2025 | 1,792.00 | 1,838.00 | 1,792.00 | 1,828.00 | 1,828.00 | 0.22% | 70,255 |
| Dec 8, 2025 | 1,852.00 | 1,852.00 | 1,806.00 | 1,824.00 | 1,824.00 | -1.08% | 72,860 |
| Dec 5, 2025 | 1,868.00 | 1,868.00 | 1,834.00 | 1,844.00 | 1,844.00 | -0.11% | 71,868 |
| Dec 4, 2025 | 1,790.00 | 1,846.00 | 1,802.00 | 1,846.00 | 1,846.00 | 2.56% | 137,294 |
| Dec 3, 2025 | 1,810.00 | 1,826.00 | 1,788.00 | 1,800.00 | 1,800.00 | -0.77% | 250,511 |
| Dec 2, 2025 | 1,820.00 | 1,828.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.55% | 117,849 |
| Dec 1, 2025 | 1,842.00 | 1,904.00 | 1,808.00 | 1,824.00 | 1,824.00 | -1.41% | 90,647 |
| Nov 28, 2025 | 1,840.00 | 1,852.00 | 1,810.00 | 1,850.00 | 1,850.00 | 0.76% | 81,966 |
| Nov 27, 2025 | 1,840.00 | 1,842.00 | 1,790.00 | 1,836.00 | 1,836.00 | 1.89% | 137,177 |
| Nov 26, 2025 | 1,776.00 | 1,818.00 | 1,754.00 | 1,802.00 | 1,802.00 | 1.46% | 135,254 |
| Nov 25, 2025 | 1,732.00 | 1,776.00 | 1,707.60 | 1,776.00 | 1,776.00 | 2.54% | 213,256 |
| Nov 24, 2025 | 1,750.00 | 1,788.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.80% | 231,699 |
| Nov 21, 2025 | 1,722.00 | 1,752.00 | 1,722.00 | 1,746.00 | 1,746.00 | -0.46% | 124,434 |
| Nov 20, 2025 | 1,756.00 | 1,782.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.57% | 246,664 |
| Nov 19, 2025 | 1,758.00 | 1,764.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.91% | 396,843 |
| Nov 18, 2025 | 1,750.00 | 1,772.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.90% | 263,716 |
| Nov 17, 2025 | 1,780.00 | 1,792.00 | 1,776.00 | 1,776.00 | 1,776.00 | -0.11% | 169,988 |
| Nov 14, 2025 | 1,764.00 | 1,802.00 | 1,754.00 | 1,778.00 | 1,778.00 | -0.89% | 195,258 |
| Nov 13, 2025 | 1,810.00 | 1,832.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.66% | 183,551 |
| Nov 12, 2025 | 1,818.00 | 1,822.00 | 1,804.00 | 1,806.00 | 1,806.00 | -0.11% | 200,171 |
| Nov 11, 2025 | 1,810.00 | 1,820.00 | 1,788.00 | 1,808.00 | 1,808.00 | 0.44% | 99,311 |