Rathbones Group Plc (LON:RAT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,814.00
+46.00 (2.60%)
Nov 4, 2026, 4:36 PM GMT
Rathbones Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,784.00 | 1,814.00 | 1,726.00 | 1,814.00 | 1,814.00 | 2.60% | 136,750 |
| Nov 3, 2026 | 1,760.00 | 1,784.00 | 1,740.00 | 1,768.00 | 1,768.00 | 0.34% | 105,090 |
| Nov 2, 2026 | 1,750.00 | 1,772.00 | 1,692.00 | 1,762.00 | 1,762.00 | 1.73% | 112,578 |
| Oct 30, 2026 | 1,694.00 | 1,760.00 | 1,694.00 | 1,732.00 | 1,732.00 | -0.35% | 172,640 |
| Oct 29, 2026 | 1,748.00 | 1,757.20 | 1,720.00 | 1,738.00 | 1,738.00 | - | 179,842 |
| Oct 28, 2026 | 1,730.00 | 1,768.00 | 1,694.00 | 1,738.00 | 1,738.00 | 0.93% | 557,641 |
| Oct 27, 2026 | 1,714.00 | 1,740.00 | 1,694.00 | 1,722.00 | 1,722.00 | 0.35% | 267,813 |
| Oct 26, 2026 | 1,738.00 | 1,738.00 | 1,668.00 | 1,716.00 | 1,716.00 | 0.23% | 127,629 |
| Oct 23, 2026 | 1,650.00 | 1,712.00 | 1,624.00 | 1,712.00 | 1,712.00 | 2.64% | 153,714 |
| Oct 22, 2026 | 1,630.00 | 1,668.00 | 1,578.00 | 1,668.00 | 1,668.00 | 4.38% | 175,047 |
| Oct 21, 2026 | 1,558.00 | 1,598.00 | 1,558.00 | 1,598.00 | 1,598.00 | - | 277,253 |
| Oct 20, 2026 | 1,566.00 | 1,608.00 | 1,566.00 | 1,598.00 | 1,598.00 | - | 209,698 |
| Oct 19, 2026 | 1,636.00 | 1,636.00 | 1,586.70 | 1,598.00 | 1,598.00 | -0.62% | 124,994 |
| Oct 16, 2026 | 1,636.00 | 1,636.00 | 1,592.00 | 1,608.00 | 1,608.00 | 0.25% | 201,794 |
| Oct 15, 2026 | 1,536.00 | 1,604.00 | 1,536.00 | 1,604.00 | 1,604.00 | 1.65% | 138,400 |
| Oct 14, 2026 | 1,592.00 | 1,592.00 | 1,548.00 | 1,578.00 | 1,578.00 | 1.68% | 142,792 |
| Oct 13, 2026 | 1,580.00 | 1,592.00 | 1,550.00 | 1,552.00 | 1,552.00 | -0.89% | 314,424 |
| Oct 12, 2026 | 1,576.00 | 1,578.00 | 1,538.00 | 1,566.00 | 1,566.00 | 1.69% | 58,775 |
| Oct 9, 2026 | 1,532.00 | 1,574.00 | 1,522.00 | 1,540.00 | 1,540.00 | 1.45% | 106,157 |
| Oct 8, 2026 | 1,490.00 | 1,532.00 | 1,490.00 | 1,518.00 | 1,518.00 | -0.91% | 66,760 |
| Oct 7, 2026 | 1,510.00 | 1,532.00 | 1,500.00 | 1,532.00 | 1,532.00 | 1.32% | 131,862 |
| Oct 6, 2026 | 1,564.00 | 1,564.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.40% | 77,976 |
| Oct 5, 2026 | 1,576.00 | 1,576.00 | 1,518.00 | 1,518.00 | 1,518.00 | -1.17% | 103,323 |
| Oct 2, 2026 | 1,520.00 | 1,548.00 | 1,519.80 | 1,536.00 | 1,536.00 | 0.13% | 94,367 |
| Oct 1, 2026 | 1,540.00 | 1,562.00 | 1,521.40 | 1,534.00 | 1,534.00 | -1.29% | 218,284 |
| Sep 30, 2026 | 1,550.00 | 1,592.00 | 1,532.00 | 1,554.00 | 1,554.00 | -0.38% | 154,861 |
| Sep 29, 2026 | 1,548.00 | 1,578.00 | 1,520.00 | 1,560.00 | 1,560.00 | 0.52% | 59,504 |
| Sep 28, 2026 | 1,554.00 | 1,584.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.13% | 165,561 |
| Sep 25, 2026 | 1,512.00 | 1,576.00 | 1,512.00 | 1,550.00 | 1,550.00 | - | 98,810 |
| Sep 24, 2026 | 1,622.00 | 1,622.00 | 1,536.00 | 1,550.00 | 1,550.00 | -2.27% | 288,513 |
| Sep 23, 2026 | 1,644.00 | 1,644.00 | 1,580.00 | 1,586.00 | 1,586.00 | -1.25% | 158,714 |
| Sep 22, 2026 | 1,590.00 | 1,644.00 | 1,590.00 | 1,606.00 | 1,606.00 | -1.83% | 105,008 |
| Sep 21, 2026 | 1,620.00 | 1,636.00 | 1,594.00 | 1,636.00 | 1,636.00 | 2.51% | 51,297 |
| Sep 18, 2026 | 1,600.00 | 1,630.00 | 1,582.00 | 1,596.00 | 1,596.00 | -1.12% | 96,615 |
| Sep 17, 2026 | 1,598.00 | 1,656.00 | 1,598.00 | 1,614.00 | 1,614.00 | 0.62% | 52,180 |
| Sep 16, 2026 | 1,602.00 | 1,618.00 | 1,590.00 | 1,604.00 | 1,604.00 | -0.12% | 119,027 |
| Sep 15, 2026 | 1,600.00 | 1,610.20 | 1,580.00 | 1,606.00 | 1,606.00 | -0.50% | 54,025 |
| Sep 14, 2026 | 1,626.00 | 1,632.00 | 1,600.00 | 1,614.00 | 1,614.00 | -0.74% | 41,361 |
| Sep 11, 2026 | 1,640.00 | 1,654.00 | 1,624.00 | 1,626.00 | 1,626.00 | -0.73% | 38,599 |
| Sep 10, 2026 | 1,630.00 | 1,684.00 | 1,614.00 | 1,638.00 | 1,638.00 | -0.12% | 39,405 |
| Sep 9, 2026 | 1,660.00 | 1,682.00 | 1,632.00 | 1,640.00 | 1,640.00 | -1.68% | 46,259 |
| Sep 8, 2026 | 1,650.00 | 1,674.00 | 1,608.00 | 1,668.00 | 1,668.00 | 1.09% | 80,771 |
| Sep 7, 2026 | 1,648.00 | 1,694.00 | 1,642.00 | 1,650.00 | 1,650.00 | -0.36% | 56,758 |
| Sep 4, 2026 | 1,664.00 | 1,672.60 | 1,614.00 | 1,656.00 | 1,656.00 | -0.36% | 86,051 |
| 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 | 1,676.50 | 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 | 1,677.16 | 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 |