Rathbones Group (RAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rathbones Group

Date Open High Low Close* Volume
04/10/2021 1,970.00p 1,992.00p 1,942.00p 1,962.00p 42701
01/10/2021 1,998.00p 2,020.00p 1,976.00p 2,000.00p 59010
30/09/2021 1,960.00p 2,020.00p 1,960.00p 2,015.00p 89066
29/09/2021 1,930.00p 1,992.00p 1,930.00p 1,992.00p 26349
28/09/2021 1,976.00p 2,005.00p 1,948.00p 1,970.00p 46706
27/09/2021 2,020.00p 2,030.00p 1,974.00p 1,992.00p 23952
24/09/2021 1,998.00p 2,010.00p 1,988.00p 1,988.00p 33089
23/09/2021 2,020.00p 2,035.00p 2,005.00p 2,010.00p 20898
22/09/2021 1,984.00p 2,025.00p 1,984.00p 2,005.00p 46079
21/09/2021 1,996.00p 2,025.00p 1,985.09p 2,010.00p 82641
20/09/2021 1,996.00p 2,045.00p 1,972.00p 1,978.00p 35096
17/09/2021 2,030.00p 2,050.00p 2,010.00p 2,010.00p 231321
16/09/2021 2,020.00p 2,045.00p 1,992.00p 2,025.00p 66311
15/09/2021 2,000.00p 2,045.00p 2,000.00p 2,015.00p 46858
14/09/2021 2,080.00p 2,085.00p 2,025.00p 2,025.00p 61561
13/09/2021 2,045.00p 2,085.00p 2,035.00p 2,065.00p 43995
10/09/2021 2,060.00p 2,070.00p 2,035.00p 2,040.00p 49088
09/09/2021 1,994.00p 2,050.00p 1,992.00p 2,035.00p 35186
08/09/2021 2,045.00p 2,060.00p 2,030.00p 2,035.00p 38734
07/09/2021 2,050.00p 2,070.00p 2,040.25p 2,050.00p 63422
06/09/2021 2,065.00p 2,085.00p 2,060.00p 2,060.00p 38329
03/09/2021 2,060.00p 2,065.12p 2,040.00p 2,055.00p 41045
02/09/2021 2,060.00p 2,060.00p 2,015.00p 2,055.00p 38066
01/09/2021 2,045.00p 2,065.00p 2,039.90p 2,050.00p 245330
31/08/2021 2,005.00p 2,050.00p 1,968.00p 2,050.00p 60352
27/08/2021 1,998.00p 2,030.00p 1,994.00p 2,010.00p 49069
26/08/2021 1,996.00p 2,045.00p 1,980.00p 1,996.00p 36808
25/08/2021 2,035.00p 2,035.00p 1,980.00p 2,010.00p 20006
24/08/2021 1,954.00p 2,010.00p 1,954.00p 1,982.00p 38023
23/08/2021 2,010.00p 2,045.00p 1,976.00p 2,005.00p 35399
20/08/2021 1,998.00p 2,025.00p 1,976.00p 1,994.00p 32909
19/08/2021 1,962.00p 2,010.00p 1,962.00p 1,992.00p 63712
18/08/2021 1,980.00p 2,000.00p 1,968.00p 1,986.00p 49732
17/08/2021 1,950.00p 1,994.00p 1,950.00p 1,978.00p 25358
16/08/2021 1,956.00p 1,980.00p 1,954.00p 1,966.00p 33971
13/08/2021 1,984.00p 2,000.00p 1,958.00p 1,966.00p 49104
12/08/2021 1,958.00p 1,996.00p 1,920.00p 1,990.00p 34967
11/08/2021 1,948.00p 1,972.00p 1,942.00p 1,964.00p 18880
10/08/2021 1,930.00p 1,962.00p 1,930.00p 1,942.00p 39117
09/08/2021 1,938.00p 1,951.24p 1,902.00p 1,938.00p 33983
06/08/2021 1,944.00p 1,960.00p 1,924.00p 1,940.00p 23302
05/08/2021 1,926.00p 1,958.00p 1,926.00p 1,944.00p 33289
04/08/2021 1,940.00p 1,946.00p 1,915.99p 1,932.00p 29739
03/08/2021 1,932.00p 1,938.00p 1,906.00p 1,908.00p 47283
02/08/2021 1,894.00p 1,930.00p 1,840.00p 1,922.00p 59507
30/07/2021 1,858.00p 1,884.00p 1,840.00p 1,880.00p 502878
29/07/2021 1,938.00p 1,942.00p 1,861.96p 1,866.00p 53433
28/07/2021 1,928.00p 1,980.00p 1,894.00p 1,908.00p 68036
27/07/2021 1,840.00p 1,890.00p 1,826.00p 1,886.00p 29810
26/07/2021 1,852.00p 1,874.00p 1,850.06p 1,856.00p 30047
23/07/2021 1,898.00p 1,898.00p 1,848.00p 1,852.00p 23383
22/07/2021 1,868.00p 1,882.00p 1,850.00p 1,850.00p 39834
21/07/2021 1,800.00p 1,858.00p 1,800.00p 1,850.00p 27377
20/07/2021 1,808.00p 1,856.00p 1,782.00p 1,826.00p 53902
19/07/2021 1,842.00p 1,846.00p 1,812.00p 1,816.00p 43751
16/07/2021 1,882.00p 1,882.00p 1,846.00p 1,862.00p 28969
15/07/2021 1,842.00p 1,872.00p 1,836.00p 1,856.00p 54693
14/07/2021 1,932.00p 1,932.00p 1,838.00p 1,838.00p 34486
13/07/2021 1,880.00p 1,890.00p 1,866.00p 1,880.00p 16823
12/07/2021 1,928.00p 1,928.00p 1,864.00p 1,876.00p 40367
09/07/2021 1,842.00p 1,885.66p 1,842.00p 1,882.00p 30142
08/07/2021 1,872.00p 1,882.00p 1,858.00p 1,858.00p 39606
07/07/2021 1,840.00p 1,902.00p 1,840.00p 1,880.00p 147683
06/07/2021 1,854.00p 1,888.00p 1,852.75p 1,888.00p 45142
05/07/2021 1,870.00p 1,876.00p 1,848.00p 1,870.00p 71165
02/07/2021 1,794.00p 1,870.00p 1,794.00p 1,860.00p 48364
01/07/2021 1,822.00p 1,838.00p 1,802.00p 1,832.00p 104564
30/06/2021 1,886.00p 1,886.00p 1,812.00p 1,812.00p 79906
29/06/2021 1,822.00p 1,876.00p 1,822.00p 1,856.00p 96370
28/06/2021 1,898.00p 1,902.00p 1,860.00p 1,860.00p 54341
25/06/2021 1,880.00p 1,902.00p 1,860.00p 1,892.00p 56461
24/06/2021 1,860.00p 1,882.00p 1,841.88p 1,880.00p 290302
23/06/2021 1,926.00p 1,942.00p 1,906.00p 1,910.00p 39447
22/06/2021 1,932.00p 1,940.00p 1,916.00p 1,930.00p 39235
21/06/2021 1,872.00p 1,928.00p 1,872.00p 1,928.00p 77091
18/06/2021 1,910.00p 1,924.00p 1,902.62p 1,922.00p 227404
17/06/2021 1,872.00p 1,924.00p 1,872.00p 1,922.00p 60615
16/06/2021 1,932.00p 1,932.00p 1,906.00p 1,916.00p 72518
15/06/2021 1,924.00p 1,930.00p 1,908.00p 1,916.00p 169442
14/06/2021 1,932.00p 1,932.00p 1,902.00p 1,922.00p 56620
11/06/2021 1,916.00p 1,916.00p 1,806.00p 1,900.00p 47089
10/06/2021 1,898.00p 1,922.00p 1,886.00p 1,892.00p 133429
09/06/2021 1,938.00p 1,952.00p 1,886.84p 1,900.00p 104849
08/06/2021 1,896.00p 1,926.49p 1,886.00p 1,916.00p 375455
07/06/2021 1,880.00p 1,900.00p 1,857.02p 1,882.00p 60204
04/06/2021 1,860.00p 1,882.00p 1,852.00p 1,864.00p 44926
03/06/2021 1,868.00p 1,868.00p 1,822.00p 1,858.00p 52231
02/06/2021 1,774.00p 1,832.00p 1,774.00p 1,826.00p 38011
01/06/2021 1,806.00p 1,822.00p 1,778.00p 1,820.00p 30632
31/05/2021 1,808.00p 1,834.00p 1,794.00p 1,794.00p 81131
28/05/2021 1,808.00p 1,834.00p 1,794.00p 1,794.00p 81131
27/05/2021 1,746.00p 1,816.00p 1,746.00p 1,816.00p 90560
26/05/2021 1,780.00p 1,806.00p 1,780.00p 1,790.00p 47512
25/05/2021 1,788.00p 1,796.00p 1,780.00p 1,780.00p 40156
24/05/2021 1,784.00p 1,799.29p 1,752.00p 1,792.00p 55233
21/05/2021 1,736.00p 1,794.00p 1,736.00p 1,790.00p 28607
20/05/2021 1,792.00p 1,798.00p 1,772.00p 1,784.00p 27686
19/05/2021 1,768.00p 1,790.00p 1,756.00p 1,784.00p 46592
18/05/2021 1,818.00p 1,819.03p 1,766.00p 1,776.00p 56642
17/05/2021 1,794.00p 1,816.00p 1,770.00p 1,802.00p 214593
14/05/2021 1,740.00p 1,812.00p 1,740.00p 1,804.00p 182041
13/05/2021 1,754.00p 1,768.00p 1,730.00p 1,784.00p 40866
12/05/2021 1,776.00p 1,796.00p 1,760.00p 1,790.00p 59890
11/05/2021 1,810.00p 1,810.00p 1,764.00p 1,776.00p 44010
10/05/2021 1,814.00p 1,838.00p 1,790.00p 1,818.00p 55752
07/05/2021 1,804.00p 1,856.00p 1,780.00p 1,808.00p 97382
06/05/2021 1,704.00p 1,792.00p 1,669.09p 1,792.00p 760034
05/05/2021 1,692.00p 1,710.00p 1,686.00p 1,700.00p 81047
04/05/2021 1,698.00p 1,724.00p 1,664.00p 1,682.00p 88129
03/05/2021 1,714.00p 1,716.00p 1,670.00p 1,692.00p 115972
30/04/2021 1,714.00p 1,716.00p 1,670.00p 1,692.00p 115972
29/04/2021 1,716.00p 1,722.00p 1,682.00p 1,682.00p 66812
28/04/2021 1,760.00p 1,760.00p 1,700.00p 1,700.00p 45082
27/04/2021 1,740.00p 1,740.00p 1,712.00p 1,730.00p 32030
26/04/2021 1,730.00p 1,740.00p 1,706.00p 1,740.00p 48790
23/04/2021 1,770.00p 1,770.12p 1,702.00p 1,720.00p 54161
22/04/2021 1,772.00p 1,784.00p 1,720.00p 1,734.00p 154678
21/04/2021 1,830.00p 1,830.00p 1,778.00p 1,792.00p 57909
20/04/2021 1,864.00p 1,866.67p 1,798.42p 1,812.00p 185845
19/04/2021 1,852.00p 1,852.00p 1,804.00p 1,836.00p 50045
16/04/2021 1,850.00p 1,852.18p 1,808.00p 1,820.00p 37953
15/04/2021 1,862.00p 1,862.00p 1,824.00p 1,850.00p 34476
14/04/2021 1,834.00p 1,850.00p 1,818.00p 1,834.00p 74439
13/04/2021 1,850.00p 1,864.45p 1,832.00p 1,850.00p 43130
12/04/2021 1,858.00p 1,874.00p 1,842.85p 1,864.00p 42872
09/04/2021 1,820.00p 1,862.00p 1,820.00p 1,854.00p 25458
08/04/2021 1,822.00p 1,848.00p 1,810.00p 1,836.00p 55496
07/04/2021 1,842.00p 1,853.88p 1,798.00p 1,816.00p 37904
06/04/2021 1,808.00p 1,814.00p 1,784.00p 1,800.00p 44114
02/04/2021 1,758.00p 1,796.00p 1,732.00p 1,770.00p 43609
01/04/2021 1,758.00p 1,796.00p 1,732.00p 1,770.00p 43609
31/03/2021 1,744.00p 1,772.00p 1,726.00p 1,760.00p 86156
30/03/2021 1,722.00p 1,748.00p 1,722.00p 1,744.00p 35343
29/03/2021 1,718.00p 1,734.00p 1,710.00p 1,718.00p 45647
26/03/2021 1,664.00p 1,716.00p 1,663.89p 1,714.00p 26696
25/03/2021 1,678.00p 1,738.00p 1,672.00p 1,682.00p 48044
24/03/2021 1,696.00p 1,720.00p 1,696.00p 1,706.00p 31720
23/03/2021 1,718.00p 1,728.00p 1,696.50p 1,710.00p 49165
22/03/2021 1,688.00p 1,736.00p 1,687.01p 1,712.00p 31268
19/03/2021 1,742.00p 1,742.00p 1,684.00p 1,686.00p 287065
18/03/2021 1,646.00p 1,703.49p 1,646.00p 1,700.00p 50477
17/03/2021 1,630.00p 1,696.00p 1,630.00p 1,682.00p 75831
16/03/2021 1,600.00p 1,674.00p 1,600.00p 1,668.00p 82901
15/03/2021 1,642.00p 1,642.00p 1,596.00p 1,616.00p 57493
12/03/2021 1,590.00p 1,622.00p 1,580.00p 1,610.00p 52759
11/03/2021 1,670.00p 1,670.00p 1,584.00p 1,612.00p 350744
10/03/2021 1,620.00p 1,650.00p 1,612.00p 1,630.00p 340529
09/03/2021 1,638.00p 1,639.83p 1,601.00p 1,628.00p 49848
08/03/2021 1,606.00p 1,616.00p 1,570.00p 1,604.00p 51904
05/03/2021 1,628.00p 1,658.00p 1,551.26p 1,584.00p 93847
04/03/2021 1,608.00p 1,740.00p 1,586.00p 1,666.00p 111772
03/03/2021 1,594.00p 1,600.00p 1,560.00p 1,578.00p 87562
02/03/2021 1,522.00p 1,582.00p 1,522.00p 1,568.00p 56488
01/03/2021 1,586.00p 1,586.00p 1,550.00p 1,550.00p 42617
26/02/2021 1,522.00p 1,562.00p 1,522.00p 1,542.00p 138347
25/02/2021 1,570.00p 1,588.00p 1,552.00p 1,556.00p 57248
24/02/2021 1,528.00p 1,596.00p 1,528.00p 1,568.00p 56158
23/02/2021 1,594.00p 1,594.00p 1,544.00p 1,560.00p 82895
22/02/2021 1,550.00p 1,582.00p 1,532.00p 1,546.00p 64919
19/02/2021 1,524.00p 1,578.00p 1,524.00p 1,558.00p 29543
18/02/2021 1,570.00p 1,598.00p 1,548.00p 1,576.00p 35455
17/02/2021 1,616.00p 1,622.00p 1,580.00p 1,592.00p 30499
16/02/2021 1,588.00p 1,650.00p 1,588.00p 1,624.00p 31914
15/02/2021 1,600.00p 1,634.00p 1,570.00p 1,634.00p 47577
12/02/2021 1,528.00p 1,586.00p 1,528.00p 1,584.00p 26129
11/02/2021 1,558.00p 1,594.00p 1,544.00p 1,568.00p 31252
10/02/2021 1,550.00p 1,600.00p 1,550.00p 1,592.00p 42797
09/02/2021 1,586.00p 1,586.00p 1,554.00p 1,568.00p 45850
08/02/2021 1,544.00p 1,594.00p 1,544.00p 1,584.00p 38607
05/02/2021 1,560.00p 1,600.00p 1,560.00p 1,582.00p 45910
04/02/2021 1,580.00p 1,592.00p 1,554.00p 1,588.00p 37457
03/02/2021 1,622.00p 1,630.00p 1,572.00p 1,584.00p 53647
02/02/2021 1,586.00p 1,612.00p 1,538.00p 1,612.00p 57825
01/02/2021 1,614.00p 1,622.00p 1,542.00p 1,550.00p 74379
29/01/2021 1,564.00p 1,614.00p 1,542.20p 1,610.00p 87533
28/01/2021 1,562.00p 1,594.00p 1,552.00p 1,580.00p 99624
27/01/2021 1,626.00p 1,626.00p 1,580.00p 1,586.00p 128892
26/01/2021 1,586.00p 1,596.00p 1,552.42p 1,596.00p 41347
25/01/2021 1,590.00p 1,590.00p 1,550.00p 1,560.00p 38717
22/01/2021 1,578.00p 1,582.00p 1,538.00p 1,562.00p 66602
21/01/2021 1,592.00p 1,604.00p 1,568.00p 1,568.00p 68056
20/01/2021 1,572.00p 1,604.00p 1,566.00p 1,570.00p 70409
19/01/2021 1,572.00p 1,590.00p 1,528.67p 1,560.00p 59236
18/01/2021 1,600.00p 1,610.00p 1,548.00p 1,558.00p 39096
15/01/2021 1,642.00p 1,642.00p 1,552.85p 1,586.00p 52532
14/01/2021 1,644.00p 1,648.00p 1,584.00p 1,616.00p 40343
13/01/2021 1,644.00p 1,650.00p 1,588.00p 1,604.00p 56048
12/01/2021 1,636.00p 1,666.00p 1,600.55p 1,640.00p 2427612
11/01/2021 1,640.00p 1,644.00p 1,572.83p 1,600.00p 157257
08/01/2021 1,636.00p 1,680.00p 1,590.00p 1,610.00p 58426
07/01/2021 1,636.00p 1,641.67p 1,596.99p 1,626.00p 80819
06/01/2021 1,612.00p 1,623.59p 1,572.00p 1,606.00p 41639
05/01/2021 1,558.00p 1,594.00p 1,551.77p 1,582.00p 60117
04/01/2021 1,554.00p 1,584.00p 1,534.00p 1,568.00p 55390
31/12/2020 1,512.00p 1,544.00p 1,506.00p 1,540.00p 113240
30/12/2020 1,541.00p 1,550.00p 1,524.00p 1,540.00p 127328
29/12/2020 1,570.00p 1,588.00p 1,526.00p 1,548.00p 115781
28/12/2020 1,536.00p 1,558.35p 1,518.39p 1,540.00p 22414
24/12/2020 1,536.00p 1,558.35p 1,518.39p 1,540.00p 22414
23/12/2020 1,492.00p 1,505.13p 1,474.00p 1,500.00p 25591

*Close Price adjusted for both dividends and splits