Rathbones Group Plc (LON:RAT)
London · Delayed Price · Currency is GBP · Price in GBX 1,982.00
-8.00 (-0.40%)
May 26, 2026, 4:42 PM GMT
Rathbones Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,930.00 | 2,010.00 | 1,914.00 | 1,988.00 | - | -0.10% | 9,896 |
| 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 | 1,924.00 | 1,972.00 | 1,918.00 | 1,960.00 | 1,960.00 | 0.20% | 77,695 |
| 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 | 1,966.16 | 1,912.64 | 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 | 1,972.16 | 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 |
| Apr 22, 2026 | 2,055.00 | 2,100.00 | 2,055.00 | 2,070.00 | 2,070.00 | 0.49% | 88,676 |
| Apr 21, 2026 | 2,010.00 | 2,100.00 | 2,010.00 | 2,060.00 | 2,060.00 | -0.24% | 76,587 |
| Apr 20, 2026 | 2,140.00 | 2,140.00 | 2,040.00 | 2,065.00 | 2,065.00 | -0.96% | 49,289 |
| Apr 17, 2026 | 2,050.00 | 2,090.00 | 2,030.00 | 2,085.00 | 2,085.00 | 2.21% | 74,215 |
| Apr 16, 2026 | 2,040.00 | 2,065.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.34% | 108,518 |
| Apr 15, 2026 | 2,115.00 | 2,150.00 | 2,105.00 | 2,115.00 | 2,047.00 | -0.47% | 84,700 |
| Apr 14, 2026 | 2,100.00 | 2,125.00 | 2,075.00 | 2,125.00 | 2,056.68 | 1.92% | 81,746 |
| Apr 13, 2026 | 2,040.00 | 2,105.00 | 2,040.00 | 2,085.00 | 2,017.96 | 0.97% | 78,213 |
| Apr 10, 2026 | 2,085.00 | 2,115.00 | 2,045.00 | 2,065.00 | 1,998.61 | - | 105,619 |
| Apr 9, 2026 | 2,120.00 | 2,120.00 | 2,045.00 | 2,065.00 | 1,998.61 | -1.67% | 88,467 |
| Apr 8, 2026 | 2,065.00 | 2,135.00 | 2,035.00 | 2,100.00 | 2,032.48 | 5.74% | 128,350 |
| Apr 7, 2026 | 2,050.00 | 2,050.00 | 1,986.00 | 1,986.00 | 1,922.15 | -2.17% | 108,043 |
| Apr 2, 2026 | 1,986.00 | 2,035.00 | 1,968.00 | 2,030.00 | 1,964.73 | 0.50% | 79,285 |
| Apr 1, 2026 | 2,035.00 | 2,055.00 | 2,020.00 | 2,020.00 | 1,955.05 | 1.51% | 92,735 |
| Mar 31, 2026 | 1,994.00 | 2,025.00 | 1,982.00 | 1,990.00 | 1,926.02 | -0.30% | 167,337 |
| Mar 30, 2026 | 2,040.00 | 2,045.00 | 1,964.00 | 1,996.00 | 1,931.83 | -0.45% | 61,325 |
| Mar 27, 2026 | 2,040.00 | 2,040.00 | 1,988.00 | 2,005.00 | 1,940.54 | -0.99% | 56,258 |
| Mar 26, 2026 | 2,110.00 | 2,110.00 | 2,005.00 | 2,025.00 | 1,959.89 | -1.94% | 50,976 |
| Mar 25, 2026 | 2,015.00 | 2,075.00 | 2,000.00 | 2,065.00 | 1,998.61 | 2.99% | 76,870 |
| Mar 24, 2026 | 1,984.00 | 2,030.00 | 1,970.00 | 2,005.00 | 1,940.54 | -0.50% | 136,024 |
| Mar 23, 2026 | 1,990.00 | 2,060.00 | 1,932.00 | 2,015.00 | 1,950.22 | -0.49% | 89,077 |
| Mar 20, 2026 | 2,075.00 | 2,075.00 | 2,012.65 | 2,025.00 | 1,959.89 | 0.25% | 250,721 |
| Mar 19, 2026 | 2,040.00 | 2,080.00 | 2,020.00 | 2,020.00 | 1,955.05 | -2.42% | 152,341 |
| Mar 18, 2026 | 2,105.00 | 2,135.00 | 2,060.00 | 2,070.00 | 2,003.45 | -0.96% | 124,669 |
| Mar 17, 2026 | 2,045.00 | 2,105.00 | 2,015.00 | 2,090.00 | 2,022.80 | 1.46% | 66,353 |
| Mar 16, 2026 | 2,080.00 | 2,080.00 | 2,015.00 | 2,060.00 | 1,993.77 | - | 38,064 |
| Mar 13, 2026 | 2,145.00 | 2,145.00 | 2,030.00 | 2,060.00 | 1,993.77 | -0.96% | 136,944 |
| Mar 12, 2026 | 2,095.00 | 2,095.00 | 2,025.00 | 2,080.00 | 2,013.13 | 0.73% | 74,752 |