Skip to main content
logo
Rathbones Group Plc (LON:RAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,115.00
-10.00 (-0.47%)
Apr 15, 2026, 12:33 PM GMT

Rathbones Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20262,100.002,115.002,075.002,105.00-0.96%44,209
Apr 13, 20262,040.002,105.002,040.002,085.002,085.000.97%78,213
Apr 10, 20262,085.002,115.002,045.002,065.002,065.00-105,619
Apr 9, 20262,120.002,120.002,045.002,065.002,065.00-1.67%88,467
Apr 8, 20262,065.002,135.002,035.002,100.002,100.005.74%128,350
Apr 7, 20262,050.002,050.001,986.001,986.001,986.00-2.17%108,043
Apr 2, 20261,986.002,035.001,970.002,030.002,030.000.50%65,556
Apr 1, 20262,035.002,055.002,020.002,020.002,020.001.51%92,735
Mar 31, 20261,994.002,025.001,982.001,990.001,990.00-0.30%167,337
Mar 30, 20262,040.002,045.001,964.001,996.001,996.00-0.45%61,325
Mar 27, 20262,040.002,040.001,988.002,005.002,005.00-0.99%56,258
Mar 26, 20262,110.002,110.002,005.002,025.002,025.00-1.94%50,976
Mar 25, 20262,015.002,075.002,000.002,065.002,065.002.99%76,870
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