Rathbones Group Plc (LON:RAT)
London · Delayed Price · Currency is GBP · Price in GBX 1,656.00
-6.00 (-0.36%)
Sep 4, 2026, 5:00 PM GMT
Rathbones Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,664.00 | 1,672.60 | 1,614.00 | 1,656.00 | 1,656.00 | -0.36% | 68,083 |
| Sep 3, 2026 | 1,630.00 | 1,665.00 | 1,614.00 | 1,662.00 | 1,662.00 | 1.71% | 137,144 |
| Sep 2, 2026 | 1,660.00 | 1,706.00 | 1,656.00 | 1,666.00 | 1,634.00 | -2.34% | 83,144 |
| Sep 1, 2026 | 1,712.00 | 1,712.00 | 1,676.54 | 1,706.00 | 1,673.23 | -0.35% | 158,502 |
| Aug 28, 2026 | 1,672.00 | 1,726.00 | 1,672.00 | 1,712.00 | 1,679.12 | 0.12% | 236,419 |
| Aug 27, 2026 | 1,658.00 | 1,724.00 | 1,658.00 | 1,710.00 | 1,677.15 | 0.59% | 69,312 |
| Aug 26, 2026 | 1,698.00 | 1,740.00 | 1,692.00 | 1,700.00 | 1,667.35 | -0.12% | 93,425 |
| Aug 25, 2026 | 1,662.00 | 1,726.00 | 1,662.00 | 1,702.00 | 1,669.31 | -0.35% | 51,066 |
| Aug 24, 2026 | 1,668.00 | 1,718.00 | 1,668.00 | 1,708.00 | 1,675.19 | 0.23% | 45,817 |
| Aug 21, 2026 | 1,660.00 | 1,712.00 | 1,660.00 | 1,704.00 | 1,671.27 | 0.12% | 70,679 |
| Aug 20, 2026 | 1,728.00 | 1,728.00 | 1,664.00 | 1,702.00 | 1,669.31 | 0.47% | 54,517 |
| Aug 19, 2026 | 1,658.00 | 1,694.00 | 1,658.00 | 1,694.00 | 1,661.46 | 1.32% | 54,717 |
| Aug 18, 2026 | 1,680.00 | 1,698.00 | 1,666.00 | 1,672.00 | 1,639.88 | -1.18% | 67,851 |
| Aug 17, 2026 | 1,690.00 | 1,724.00 | 1,688.00 | 1,692.00 | 1,659.50 | -1.05% | 33,454 |
| Aug 14, 2026 | 1,732.00 | 1,732.00 | 1,696.00 | 1,710.00 | 1,677.15 | 0.47% | 57,609 |
| Aug 13, 2026 | 1,652.00 | 1,726.00 | 1,652.00 | 1,702.00 | 1,669.31 | 0.47% | 92,004 |
| Aug 12, 2026 | 1,676.00 | 1,712.00 | 1,676.00 | 1,694.00 | 1,661.46 | -0.47% | 61,510 |
| Aug 11, 2026 | 1,698.00 | 1,714.00 | 1,680.00 | 1,702.00 | 1,669.31 | 0.47% | 70,223 |
| Aug 10, 2026 | 1,748.00 | 1,778.00 | 1,688.00 | 1,694.00 | 1,661.46 | -1.51% | 78,585 |
| Aug 7, 2026 | 1,668.00 | 1,724.00 | 1,654.00 | 1,720.00 | 1,686.96 | 0.94% | 82,729 |
| Aug 6, 2026 | 1,688.00 | 1,714.00 | 1,676.00 | 1,704.00 | 1,671.27 | 0.71% | 212,971 |
| Aug 5, 2026 | 1,634.00 | 1,694.00 | 1,634.00 | 1,692.00 | 1,659.50 | 1.08% | 87,689 |
| Aug 4, 2026 | 1,670.00 | 1,688.94 | 1,656.00 | 1,674.00 | 1,641.85 | 0.60% | 142,427 |
| Aug 3, 2026 | 1,668.00 | 1,696.00 | 1,664.00 | 1,664.00 | 1,632.04 | -0.24% | 89,026 |
| Jul 31, 2026 | 1,680.00 | 1,706.00 | 1,648.00 | 1,668.00 | 1,635.96 | 0.72% | 117,756 |
| Jul 30, 2026 | 1,672.00 | 1,678.00 | 1,638.00 | 1,656.00 | 1,624.19 | -0.48% | 164,220 |
| Jul 29, 2026 | 1,730.00 | 1,778.00 | 1,662.00 | 1,664.00 | 1,632.04 | -3.14% | 195,504 |
| Jul 28, 2026 | 1,682.00 | 1,722.00 | 1,674.89 | 1,718.00 | 1,685.00 | 2.14% | 186,736 |
| Jul 27, 2026 | 1,678.00 | 1,700.00 | 1,608.00 | 1,682.00 | 1,649.69 | 0.84% | 58,686 |
| Jul 24, 2026 | 1,692.00 | 1,692.00 | 1,644.00 | 1,668.00 | 1,635.96 | 0.85% | 89,542 |
| Jul 23, 2026 | 1,660.00 | 1,682.00 | 1,648.00 | 1,654.00 | 1,622.23 | -1.55% | 437,455 |
| Jul 22, 2026 | 1,692.00 | 1,692.00 | 1,650.00 | 1,680.00 | 1,647.73 | 0.72% | 97,300 |
| Jul 21, 2026 | 1,708.00 | 1,708.00 | 1,658.00 | 1,668.00 | 1,635.96 | -1.30% | 65,225 |
| Jul 20, 2026 | 1,678.00 | 1,718.00 | 1,672.00 | 1,690.00 | 1,657.54 | -0.94% | 51,324 |
| Jul 17, 2026 | 1,696.00 | 1,718.00 | 1,680.00 | 1,706.00 | 1,673.23 | 0.71% | 104,099 |
| Jul 16, 2026 | 1,656.00 | 1,704.00 | 1,656.00 | 1,694.00 | 1,661.46 | -0.59% | 115,361 |
| Jul 15, 2026 | 1,698.00 | 1,706.00 | 1,642.00 | 1,704.00 | 1,671.27 | 3.02% | 171,611 |
| Jul 14, 2026 | 1,618.00 | 1,660.00 | 1,618.00 | 1,654.00 | 1,622.23 | 0.36% | 132,162 |
| Jul 13, 2026 | 1,648.00 | 1,668.00 | 1,628.00 | 1,648.00 | 1,616.35 | -0.48% | 338,804 |
| Jul 10, 2026 | 1,620.00 | 1,658.00 | 1,620.00 | 1,656.00 | 1,624.19 | 1.60% | 201,088 |
| Jul 9, 2026 | 1,616.00 | 1,638.00 | 1,606.00 | 1,630.00 | 1,598.69 | 1.37% | 349,027 |
| Jul 8, 2026 | 1,696.00 | 1,696.00 | 1,592.00 | 1,608.00 | 1,577.11 | -2.43% | 277,873 |
| Jul 7, 2026 | 1,686.00 | 1,686.00 | 1,642.00 | 1,648.00 | 1,616.35 | -0.24% | 114,419 |
| Jul 6, 2026 | 1,666.00 | 1,693.42 | 1,640.00 | 1,652.00 | 1,620.27 | -0.72% | 159,986 |
| Jul 3, 2026 | 1,692.00 | 1,692.00 | 1,654.00 | 1,664.00 | 1,632.04 | 1.59% | 169,332 |
| Jul 2, 2026 | 1,654.00 | 1,660.00 | 1,606.00 | 1,638.00 | 1,606.54 | 1.36% | 459,590 |
| Jul 1, 2026 | 1,602.00 | 1,624.00 | 1,584.00 | 1,616.00 | 1,584.96 | 0.87% | 248,880 |
| Jun 30, 2026 | 1,630.00 | 1,630.00 | 1,585.20 | 1,602.00 | 1,571.23 | 1.14% | 242,199 |
| Jun 29, 2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,584.00 | 1,553.58 | -1.37% | 158,269 |
| Jun 26, 2026 | 1,648.00 | 1,648.00 | 1,582.00 | 1,606.00 | 1,575.15 | - | 129,791 |