Rathbones Group Plc (LON:RAT)
London · Delayed Price · Currency is GBP · Price in GBX 1,646.00
-18.00 (-1.08%)
Jul 6, 2026, 3:26 PM GMT
Rathbones Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,692.00 | 1,692.00 | 1,654.00 | 1,664.00 | - | 1.59% | 22,105 |
| Jul 2, 2026 | 1,654.00 | 1,660.00 | 1,606.00 | 1,638.00 | 1,638.00 | 1.36% | 459,590 |
| Jul 1, 2026 | 1,602.00 | 1,624.00 | 1,584.00 | 1,616.00 | 1,616.00 | 0.87% | 248,880 |
| Jun 30, 2026 | 1,630.00 | 1,630.00 | 1,585.20 | 1,602.00 | 1,602.00 | 1.14% | 242,199 |
| Jun 29, 2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,584.00 | 1,584.00 | -1.37% | 158,269 |
| Jun 26, 2026 | 1,648.00 | 1,648.00 | 1,582.00 | 1,606.00 | 1,606.00 | - | 129,791 |
| Jun 25, 2026 | 1,620.00 | 1,632.00 | 1,604.00 | 1,606.00 | 1,606.00 | -0.86% | 157,462 |
| Jun 24, 2026 | 1,630.00 | 1,630.00 | 1,604.00 | 1,620.00 | 1,620.00 | - | 161,338 |
| Jun 23, 2026 | 1,604.00 | 1,638.00 | 1,582.00 | 1,620.00 | 1,620.00 | - | 220,106 |
| Jun 22, 2026 | 1,606.00 | 1,622.00 | 1,580.00 | 1,620.00 | 1,620.00 | 2.40% | 469,093 |
| Jun 19, 2026 | 1,590.00 | 1,628.00 | 1,582.00 | 1,582.00 | 1,582.00 | -2.59% | 429,001 |
| Jun 18, 2026 | 1,640.00 | 1,640.00 | 1,588.00 | 1,624.00 | 1,624.00 | -0.37% | 313,601 |
| Jun 17, 2026 | 1,626.00 | 1,648.00 | 1,583.40 | 1,630.00 | 1,630.00 | 0.62% | 1,208,748 |
| Jun 16, 2026 | 1,600.00 | 1,662.20 | 1,582.00 | 1,620.00 | 1,620.00 | -17.01% | 1,492,327 |
| Jun 15, 2026 | 1,994.00 | 1,998.00 | 1,946.00 | 1,952.00 | 1,952.00 | 0.21% | 44,645 |
| Jun 12, 2026 | 1,930.00 | 1,970.00 | 1,908.00 | 1,948.00 | 1,948.00 | 1.78% | 122,884 |
| Jun 11, 2026 | 1,902.00 | 1,928.00 | 1,900.00 | 1,914.00 | 1,914.00 | - | 36,097 |
| Jun 10, 2026 | 1,916.00 | 1,930.00 | 1,892.00 | 1,914.00 | 1,914.00 | 0.21% | 61,961 |
| Jun 9, 2026 | 1,918.00 | 1,944.00 | 1,902.00 | 1,910.00 | 1,910.00 | -0.42% | 38,791 |
| Jun 8, 2026 | 1,912.00 | 1,928.00 | 1,896.00 | 1,918.00 | 1,918.00 | -0.42% | 285,004 |
| Jun 5, 2026 | 1,944.00 | 1,952.00 | 1,918.00 | 1,926.00 | 1,926.00 | -1.03% | 38,034 |
| Jun 4, 2026 | 1,854.00 | 1,956.00 | 1,854.00 | 1,946.00 | 1,946.00 | 1.88% | 58,489 |
| Jun 3, 2026 | 1,928.00 | 1,928.00 | 1,884.00 | 1,910.00 | 1,910.00 | -0.73% | 75,460 |
| Jun 2, 2026 | 1,966.00 | 1,982.00 | 1,916.00 | 1,924.00 | 1,924.00 | -1.33% | 80,836 |
| Jun 1, 2026 | 2,005.00 | 2,005.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.52% | 79,533 |
| May 29, 2026 | 1,966.00 | 1,986.00 | 1,942.00 | 1,980.00 | 1,980.00 | 0.81% | 482,952 |
| May 28, 2026 | 1,966.00 | 1,984.00 | 1,956.00 | 1,964.00 | 1,964.00 | -1.01% | 78,130 |
| May 27, 2026 | 1,932.00 | 2,010.00 | 1,932.00 | 1,984.00 | 1,984.00 | 0.10% | 80,743 |
| May 26, 2026 | 1,930.00 | 2,010.00 | 1,914.00 | 1,982.00 | 1,982.00 | -0.40% | 37,402 |
| May 22, 2026 | 1,970.00 | 2,010.00 | 1,954.00 | 1,990.00 | 1,990.00 | 0.91% | 49,087 |
| May 21, 2026 | 1,958.00 | 2,000.00 | 1,910.00 | 1,972.00 | 1,972.00 | 0.51% | 51,995 |
| May 20, 2026 | 1,932.00 | 1,976.00 | 1,902.00 | 1,962.00 | 1,962.00 | 0.72% | 88,198 |
| May 19, 2026 | 2,000.00 | 2,000.00 | 1,942.00 | 1,948.00 | 1,948.00 | -0.61% | 216,464 |
| May 18, 2026 | 1,940.00 | 1,974.00 | 1,918.00 | 1,960.00 | 1,960.00 | 0.20% | 77,702 |
| May 15, 2026 | 1,970.00 | 1,982.00 | 1,938.00 | 1,956.00 | 1,956.00 | -1.01% | 92,926 |
| May 14, 2026 | 1,916.00 | 2,005.00 | 1,904.00 | 1,976.00 | 1,976.00 | 0.51% | 86,671 |
| May 13, 2026 | 1,928.00 | 1,966.20 | 1,912.60 | 1,966.00 | 1,966.00 | 2.29% | 117,061 |
| May 12, 2026 | 1,928.00 | 1,954.00 | 1,914.00 | 1,922.00 | 1,922.00 | -2.14% | 44,733 |
| May 11, 2026 | 1,948.00 | 1,992.00 | 1,948.00 | 1,964.00 | 1,964.00 | -0.51% | 60,560 |
| May 8, 2026 | 1,994.00 | 1,996.00 | 1,960.00 | 1,974.00 | 1,974.00 | -1.20% | 202,798 |
| May 7, 2026 | 2,020.00 | 2,050.00 | 1,938.00 | 1,998.00 | 1,998.00 | -0.60% | 171,499 |
| May 6, 2026 | 1,998.00 | 2,025.00 | 1,960.00 | 2,010.00 | 2,010.00 | 3.40% | 64,741 |
| May 5, 2026 | 1,958.00 | 1,972.00 | 1,932.00 | 1,944.00 | 1,944.00 | -1.42% | 126,788 |
| May 1, 2026 | 1,922.00 | 1,972.20 | 1,922.00 | 1,972.00 | 1,972.00 | - | 132,610 |
| Apr 30, 2026 | 1,954.00 | 1,974.00 | 1,912.00 | 1,972.00 | 1,972.00 | 0.31% | 77,480 |
| Apr 29, 2026 | 2,040.00 | 2,045.00 | 1,956.00 | 1,966.00 | 1,966.00 | -2.67% | 81,169 |
| Apr 28, 2026 | 1,990.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.74% | 39,414 |
| Apr 27, 2026 | 2,025.00 | 2,045.00 | 2,010.00 | 2,035.00 | 2,035.00 | 0.49% | 34,407 |
| Apr 24, 2026 | 2,045.00 | 2,060.00 | 2,005.00 | 2,025.00 | 2,025.00 | -1.22% | 54,322 |
| Apr 23, 2026 | 2,055.00 | 2,070.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.97% | 75,395 |