Skip to main content
logo
Rathbones Group Plc (LON:RAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,944.00
-28.00 (-1.42%)
May 5, 2026, 4:47 PM GMT

Rathbones Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20261,922.001,972.161,922.001,972.001,972.00-132,610
Apr 30, 20261,954.001,974.001,912.001,972.001,972.000.31%77,480
Apr 29, 20262,040.002,045.001,956.001,966.001,966.00-2.67%81,169
Apr 28, 20261,990.002,040.001,990.002,020.002,020.00-0.74%39,414
Apr 27, 20262,025.002,045.002,010.002,035.002,035.000.49%34,407
Apr 24, 20262,045.002,060.002,005.002,025.002,025.00-1.22%54,322
Apr 23, 20262,055.002,070.002,040.002,050.002,050.00-0.97%75,395
Apr 22, 20262,055.002,100.002,055.002,070.002,070.000.49%88,676
Apr 21, 20262,010.002,095.002,010.002,060.002,060.00-0.24%76,584
Apr 20, 20262,140.002,140.002,050.002,065.002,065.00-0.96%49,283
Apr 17, 20262,050.002,090.002,030.002,085.002,085.002.21%74,215
Apr 16, 20262,040.002,065.002,030.002,040.002,040.00-3.55%108,513
Apr 15, 20262,115.002,150.002,105.002,115.002,047.00-0.47%84,700
Apr 14, 20262,100.002,125.002,075.002,125.002,056.681.92%81,746
Apr 13, 20262,040.002,105.002,040.002,085.002,017.960.97%78,213
Apr 10, 20262,085.002,115.002,045.002,065.001,998.61-105,619
Apr 9, 20262,120.002,120.002,045.002,065.001,998.61-1.67%88,467
Apr 8, 20262,065.002,135.002,035.002,100.002,032.485.74%128,350
Apr 7, 20262,050.002,050.001,986.001,986.001,922.15-2.17%108,043
Apr 2, 20261,986.002,035.001,968.002,030.001,964.730.50%79,285
Apr 1, 20262,035.002,055.002,020.002,020.001,955.051.51%92,735
Mar 31, 20261,994.002,025.001,982.001,990.001,926.02-0.30%167,337
Mar 30, 20262,040.002,045.001,964.001,996.001,931.83-0.45%61,325
Mar 27, 20262,040.002,040.001,988.002,005.001,940.54-0.99%56,258
Mar 26, 20262,110.002,110.002,005.002,025.001,959.89-1.94%50,976
Mar 25, 20262,015.002,075.002,000.002,065.001,998.612.99%76,870
Mar 24, 20261,984.002,030.001,970.002,005.001,940.54-0.50%136,024
Mar 23, 20261,990.002,060.001,932.002,015.001,950.22-0.49%89,077
Mar 20, 20262,075.002,075.002,012.652,025.001,959.890.25%250,721
Mar 19, 20262,040.002,080.002,020.002,020.001,955.05-2.42%152,341
Mar 18, 20262,105.002,135.002,060.002,070.002,003.45-0.96%124,669
Mar 17, 20262,045.002,105.002,015.002,090.002,022.801.46%66,353
Mar 16, 20262,080.002,080.002,015.002,060.001,993.77-38,064
Mar 13, 20262,145.002,145.002,030.002,060.001,993.77-0.96%136,944
Mar 12, 20262,095.002,095.002,025.002,080.002,013.130.73%74,752
Mar 11, 20262,070.002,120.002,045.002,065.001,998.61-0.96%63,991
Mar 10, 20262,055.002,090.002,025.002,085.002,017.963.22%88,774
Mar 9, 20262,045.002,079.452,005.002,020.001,955.05-3.35%67,827
Mar 6, 20262,120.002,170.002,080.002,090.002,022.80-1.42%91,467
Mar 5, 20262,180.002,180.002,115.002,120.002,051.84-0.70%94,822
Mar 4, 20262,145.002,175.002,085.002,135.002,066.36-72,349
Mar 3, 20262,205.002,220.002,118.432,135.002,066.36-4.04%79,262
Mar 2, 20262,250.002,250.002,183.182,225.002,153.46-1.77%78,953
Feb 27, 20262,495.002,500.002,190.002,265.002,192.182.49%236,142
Feb 26, 20262,185.002,220.002,110.002,210.002,138.951.38%78,600
Feb 25, 20262,160.002,185.002,150.002,180.002,109.911.16%89,532
Feb 24, 20262,195.002,195.002,135.002,155.002,085.71-75,857
Feb 23, 20262,180.002,190.002,145.002,155.002,085.71-1.37%65,419
Feb 20, 20262,215.002,215.002,165.002,185.002,114.750.92%59,090
Feb 19, 20262,210.002,215.002,160.002,165.002,095.39-1.59%42,859