Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/11/2019 2,145.00p 2,145.00p 2,115.00p 2,115.00p 15212
12/11/2019 2,150.00p 2,165.00p 2,095.00p 2,140.00p 32425
11/11/2019 2,105.00p 2,120.00p 2,065.00p 2,120.00p 21459
08/11/2019 2,140.00p 2,140.00p 2,110.00p 2,120.00p 12558
07/11/2019 2,090.00p 2,155.00p 2,090.00p 2,150.00p 26248
06/11/2019 2,140.00p 2,150.00p 2,120.00p 2,135.00p 26026
05/11/2019 2,170.00p 2,190.00p 2,125.00p 2,160.00p 20309
04/11/2019 2,130.00p 2,175.00p 2,100.75p 2,140.00p 18892
01/11/2019 2,105.00p 2,110.00p 2,065.00p 2,100.00p 21999
31/10/2019 2,125.00p 2,150.00p 2,075.00p 2,075.00p 21869
30/10/2019 2,155.00p 2,155.00p 2,095.00p 2,130.00p 35946
29/10/2019 2,185.00p 2,215.00p 2,150.00p 2,150.00p 25650
28/10/2019 2,080.00p 2,170.00p 2,080.00p 2,160.00p 30551
25/10/2019 2,130.00p 2,142.65p 2,070.00p 2,125.00p 35386
24/10/2019 2,295.00p 2,295.00p 2,125.00p 2,140.00p 43034
23/10/2019 2,200.00p 2,250.00p 2,125.00p 2,230.00p 47100
22/10/2019 2,160.00p 2,195.00p 2,130.00p 2,145.00p 40873
21/10/2019 2,090.00p 2,205.00p 2,090.00p 2,165.00p 46148
18/10/2019 2,155.00p 2,196.85p 2,135.00p 2,155.00p 47250
17/10/2019 2,340.00p 2,340.00p 2,110.00p 2,170.00p 132711
16/10/2019 2,370.00p 2,385.00p 2,349.60p 2,380.00p 33655
15/10/2019 2,330.00p 2,455.00p 2,285.00p 2,375.00p 38735
14/10/2019 2,400.00p 2,470.00p 2,310.00p 2,310.00p 41802
11/10/2019 2,160.00p 2,470.00p 2,100.00p 2,470.00p 50297
10/10/2019 2,145.00p 2,165.00p 2,085.00p 2,115.00p 18594
09/10/2019 2,205.00p 2,205.00p 2,090.00p 2,120.00p 12771
08/10/2019 2,185.00p 2,210.00p 2,150.00p 2,165.00p 22436
07/10/2019 2,225.00p 2,225.00p 2,155.00p 2,170.00p 14870
04/10/2019 2,215.00p 2,215.00p 2,163.19p 2,215.00p 21049
03/10/2019 2,165.00p 2,195.00p 2,155.00p 2,180.00p 15722
02/10/2019 2,255.00p 2,255.00p 2,170.00p 2,170.00p 20008
01/10/2019 2,285.00p 2,285.00p 2,220.00p 2,225.00p 48308
30/09/2019 2,235.00p 2,280.00p 2,215.00p 2,220.00p 11520
27/09/2019 2,290.00p 2,290.00p 2,210.00p 2,240.00p 22164
26/09/2019 2,245.00p 2,290.00p 2,240.00p 2,245.00p 24972
25/09/2019 2,325.00p 2,325.00p 2,270.00p 2,270.00p 13014
24/09/2019 2,330.00p 2,375.00p 2,325.00p 2,350.00p 21296
23/09/2019 2,330.00p 2,380.00p 2,320.00p 2,350.00p 26878
20/09/2019 2,390.00p 2,410.00p 2,360.00p 2,365.00p 83391
19/09/2019 2,415.00p 2,415.00p 2,355.00p 2,385.00p 32847
18/09/2019 2,395.00p 2,435.00p 2,375.00p 2,375.00p 34044
17/09/2019 2,440.00p 2,440.00p 2,395.00p 2,395.00p 21874
16/09/2019 2,440.00p 2,440.00p 2,392.19p 2,410.00p 27685
13/09/2019 2,440.00p 2,440.00p 2,410.00p 2,440.00p 23091
12/09/2019 2,415.00p 2,415.00p 2,371.06p 2,400.00p 28956
11/09/2019 2,375.00p 2,465.00p 2,340.00p 2,385.00p 50975
10/09/2019 2,375.00p 2,375.00p 2,335.00p 2,350.00p 21372
09/09/2019 2,380.00p 2,380.00p 2,305.00p 2,325.00p 35885
06/09/2019 2,350.00p 2,350.00p 2,297.50p 2,340.00p 19581
05/09/2019 2,310.00p 2,345.00p 2,288.19p 2,325.00p 27507
04/09/2019 2,300.00p 2,320.00p 2,270.00p 2,305.00p 28423
03/09/2019 2,290.00p 2,290.00p 2,215.00p 2,240.00p 26183
02/09/2019 2,215.00p 2,268.00p 2,215.00p 2,220.00p 23944
30/08/2019 2,230.00p 2,310.00p 2,230.00p 2,230.00p 43231
29/08/2019 2,230.00p 2,270.00p 2,230.00p 2,265.00p 17381
28/08/2019 2,270.00p 2,310.00p 2,250.00p 2,250.00p 23711
27/08/2019 2,360.00p 2,360.00p 2,305.00p 2,335.00p 34013
23/08/2019 2,305.00p 2,350.00p 2,290.00p 2,300.00p 28096
22/08/2019 2,270.00p 2,270.00p 2,195.00p 2,270.00p 28729
21/08/2019 2,205.00p 2,250.00p 2,200.00p 2,240.00p 29309
20/08/2019 2,240.00p 2,240.00p 2,197.50p 2,220.00p 16699
19/08/2019 2,120.00p 2,205.00p 2,120.00p 2,205.00p 25555
16/08/2019 2,125.00p 2,170.00p 2,090.00p 2,170.00p 25174
15/08/2019 2,170.00p 2,170.00p 2,095.00p 2,145.00p 15069
14/08/2019 2,165.00p 2,165.00p 2,135.00p 2,140.00p 19996
13/08/2019 2,145.00p 2,170.00p 2,100.00p 2,155.00p 15261
12/08/2019 2,150.00p 2,165.00p 2,120.00p 2,120.00p 20831
09/08/2019 2,165.00p 2,165.00p 2,080.00p 2,130.00p 10727
08/08/2019 2,145.00p 2,145.00p 2,100.00p 2,135.00p 20457
07/08/2019 2,150.00p 2,156.75p 2,100.00p 2,105.00p 23984
06/08/2019 2,110.00p 2,130.00p 2,100.00p 2,100.00p 26401
05/08/2019 2,150.00p 2,150.00p 2,095.00p 2,125.00p 30986
02/08/2019 2,230.00p 2,230.00p 2,135.00p 2,135.00p 20482
01/08/2019 2,225.00p 2,230.00p 2,175.00p 2,225.00p 21572
31/07/2019 2,220.00p 2,230.00p 2,200.00p 2,205.00p 22821
30/07/2019 2,200.00p 2,215.00p 2,192.50p 2,200.00p 16755
29/07/2019 2,250.00p 2,270.00p 2,200.00p 2,200.00p 23532
26/07/2019 2,265.00p 2,265.00p 2,210.00p 2,210.00p 31770
25/07/2019 2,250.00p 2,285.00p 2,201.34p 2,225.00p 19346
24/07/2019 2,135.00p 2,220.00p 2,135.00p 2,205.00p 28336
23/07/2019 2,180.00p 2,190.00p 2,155.02p 2,175.00p 14062
22/07/2019 2,160.00p 2,180.00p 2,125.00p 2,160.00p 17381
19/07/2019 2,170.00p 2,170.00p 2,080.00p 2,115.00p 8118
18/07/2019 2,135.00p 2,140.00p 2,105.00p 2,125.00p 8275
17/07/2019 2,140.00p 2,160.00p 2,125.00p 2,150.00p 21106
16/07/2019 2,165.00p 2,165.00p 2,105.00p 2,115.00p 28462
15/07/2019 2,140.00p 2,160.00p 2,125.00p 2,150.00p 14269
12/07/2019 2,115.00p 2,155.00p 2,110.00p 2,135.00p 16713
11/07/2019 2,110.00p 2,115.00p 2,085.00p 2,100.00p 45173
10/07/2019 2,085.00p 2,129.00p 2,085.00p 2,095.00p 15256
09/07/2019 2,110.00p 2,140.00p 2,075.00p 2,105.00p 23352
08/07/2019 2,185.00p 2,185.00p 2,130.00p 2,130.00p 23379
05/07/2019 2,200.00p 2,200.00p 2,171.06p 2,175.00p 9893
04/07/2019 2,185.00p 2,197.50p 2,180.00p 2,180.00p 10044
03/07/2019 2,165.00p 2,202.82p 2,165.00p 2,185.00p 19526
02/07/2019 2,200.00p 2,200.00p 2,155.00p 2,190.00p 20595
01/07/2019 2,230.00p 2,245.00p 2,190.00p 2,190.00p 25243
28/06/2019 2,205.00p 2,225.00p 2,205.00p 2,220.00p 32821
27/06/2019 2,185.00p 2,215.00p 2,180.00p 2,210.00p 20770
26/06/2019 2,170.00p 2,195.00p 2,155.00p 2,185.00p 16072
25/06/2019 2,200.00p 2,200.00p 2,150.00p 2,165.00p 35555
24/06/2019 2,205.00p 2,220.00p 2,190.00p 2,205.00p 30566
21/06/2019 2,170.00p 2,210.00p 2,170.00p 2,200.00p 127541
20/06/2019 2,175.00p 2,195.00p 2,170.00p 2,195.00p 12648
19/06/2019 2,150.00p 2,175.00p 2,145.00p 2,170.00p 23153
18/06/2019 2,115.00p 2,170.00p 2,115.00p 2,160.00p 44574
17/06/2019 2,130.00p 2,165.00p 2,125.00p 2,130.00p 23831
14/06/2019 2,115.00p 2,125.00p 2,105.00p 2,110.00p 14705
13/06/2019 2,190.00p 2,190.00p 2,105.00p 2,105.00p 22744
12/06/2019 2,055.00p 2,180.00p 2,055.00p 2,175.00p 508607
11/06/2019 2,125.00p 2,130.00p 2,055.00p 2,110.00p 316723
10/06/2019 2,100.00p 2,130.00p 2,060.00p 2,130.00p 83275
07/06/2019 2,060.00p 2,125.00p 2,060.00p 2,125.00p 18897
06/06/2019 2,055.00p 2,116.44p 2,055.00p 2,105.00p 16450
05/06/2019 2,065.00p 2,120.00p 2,065.00p 2,090.00p 29748
04/06/2019 2,095.00p 2,115.00p 2,060.00p 2,110.00p 22352
03/06/2019 2,110.00p 2,150.00p 2,085.00p 2,085.00p 20259
31/05/2019 2,150.00p 2,180.00p 2,145.00p 2,145.00p 12953
30/05/2019 2,180.00p 2,205.00p 2,165.00p 2,195.00p 12384
29/05/2019 2,200.00p 2,235.00p 2,190.00p 2,190.00p 14414
28/05/2019 2,240.00p 2,265.00p 2,220.00p 2,250.00p 150163
24/05/2019 2,235.00p 2,285.00p 2,215.05p 2,250.00p 59422
23/05/2019 2,235.00p 2,250.00p 2,175.00p 2,230.00p 26286
22/05/2019 2,305.00p 2,330.55p 2,250.00p 2,265.00p 56093
21/05/2019 2,285.00p 2,355.00p 2,285.00p 2,330.00p 17925
20/05/2019 2,335.00p 2,350.00p 2,265.00p 2,285.00p 27516
17/05/2019 2,410.00p 2,410.00p 2,340.00p 2,340.00p 11383
16/05/2019 2,405.00p 2,405.00p 2,345.00p 2,375.00p 13947
15/05/2019 2,305.00p 2,375.00p 2,305.00p 2,355.00p 17427
14/05/2019 2,345.00p 2,370.00p 2,326.12p 2,350.00p 69682
13/05/2019 2,310.00p 2,340.00p 2,300.00p 2,325.00p 77756
10/05/2019 2,350.00p 2,375.00p 2,325.00p 2,335.00p 73182
09/05/2019 2,480.00p 2,480.00p 2,355.00p 2,370.00p 31319
08/05/2019 2,455.00p 2,470.00p 2,440.00p 2,460.00p 23461
07/05/2019 2,490.00p 2,540.00p 2,465.00p 2,465.00p 80467
03/05/2019 2,535.00p 2,560.00p 2,520.00p 2,540.00p 30759
02/05/2019 2,535.00p 2,555.00p 2,520.00p 2,520.00p 28550
01/05/2019 2,545.00p 2,547.50p 2,520.00p 2,530.00p 15491
30/04/2019 2,545.00p 2,545.00p 2,505.00p 2,520.00p 45148
29/04/2019 2,485.00p 2,515.00p 2,465.00p 2,515.00p 34241
26/04/2019 2,450.00p 2,465.00p 2,415.00p 2,465.00p 28178
25/04/2019 2,475.00p 2,475.00p 2,380.00p 2,415.00p 22107
24/04/2019 2,400.00p 2,430.00p 2,375.00p 2,430.00p 29149
23/04/2019 2,380.00p 2,390.00p 2,355.00p 2,390.00p 23341
18/04/2019 2,400.00p 2,440.00p 2,375.00p 2,400.00p 20502
17/04/2019 2,430.00p 2,470.00p 2,410.00p 2,440.00p 24443
16/04/2019 2,450.00p 2,450.00p 2,400.00p 2,420.00p 17087
15/04/2019 2,415.00p 2,415.00p 2,384.99p 2,400.00p 34581
12/04/2019 2,365.00p 2,395.00p 2,355.00p 2,375.00p 17610
11/04/2019 2,285.00p 2,370.00p 2,282.10p 2,370.00p 18003
10/04/2019 2,280.00p 2,280.00p 2,230.00p 2,275.00p 73159
09/04/2019 2,280.00p 2,280.00p 2,240.00p 2,250.00p 27025
08/04/2019 2,260.00p 2,300.00p 2,225.00p 2,250.00p 31196
05/04/2019 2,285.00p 2,290.00p 2,250.00p 2,260.00p 95295
04/04/2019 2,205.00p 2,274.00p 2,205.00p 2,260.00p 13548
03/04/2019 2,210.00p 2,294.00p 2,210.00p 2,260.00p 143082
02/04/2019 2,280.00p 2,280.00p 2,212.00p 2,225.00p 24082
01/04/2019 2,290.00p 2,300.00p 2,215.00p 2,225.00p 22758
29/03/2019 2,288.00p 2,288.00p 2,208.00p 2,226.00p 43542
28/03/2019 2,200.00p 2,254.00p 2,200.00p 2,232.00p 26345
27/03/2019 2,252.00p 2,278.00p 2,220.00p 2,236.00p 21108
26/03/2019 2,162.00p 2,266.00p 2,162.00p 2,260.00p 26113
25/03/2019 2,172.00p 2,228.00p 2,172.00p 2,214.00p 27378
22/03/2019 2,316.00p 2,316.00p 2,214.00p 2,242.00p 24888
21/03/2019 2,320.00p 2,320.00p 2,238.00p 2,290.00p 13591
20/03/2019 2,348.00p 2,378.00p 2,286.00p 2,294.00p 26022
19/03/2019 2,326.00p 2,386.00p 2,326.00p 2,378.00p 23785
18/03/2019 2,428.00p 2,463.00p 2,366.00p 2,380.00p 24784
15/03/2019 2,270.00p 2,430.00p 2,270.00p 2,428.00p 83262
14/03/2019 2,352.00p 2,364.00p 2,308.00p 2,330.00p 39353
13/03/2019 2,260.00p 2,300.00p 2,260.00p 2,290.00p 41009
12/03/2019 2,208.00p 2,290.24p 2,208.00p 2,270.00p 32763
11/03/2019 2,322.00p 2,322.00p 2,246.00p 2,256.00p 23153
08/03/2019 2,220.00p 2,278.00p 2,220.00p 2,278.00p 24806
07/03/2019 2,290.00p 2,290.00p 2,244.00p 2,280.00p 30163
06/03/2019 2,280.00p 2,334.00p 2,280.00p 2,294.00p 35939
05/03/2019 2,338.00p 2,342.40p 2,322.00p 2,324.00p 34599
04/03/2019 2,386.00p 2,386.00p 2,318.00p 2,326.00p 38456
01/03/2019 2,348.00p 2,370.00p 2,334.00p 2,350.00p 27034
28/02/2019 2,244.00p 2,314.00p 2,228.00p 2,304.00p 54594
27/02/2019 2,188.00p 2,254.00p 2,188.00p 2,254.00p 202856
26/02/2019 2,158.00p 2,216.00p 2,158.00p 2,198.00p 30209
25/02/2019 2,190.00p 2,210.00p 2,180.00p 2,210.00p 95825
22/02/2019 2,234.00p 2,244.00p 2,198.00p 2,210.00p 31718
21/02/2019 2,206.00p 2,274.00p 2,206.00p 2,234.00p 56227
20/02/2019 2,204.00p 2,282.00p 2,204.00p 2,250.00p 17773
19/02/2019 2,232.00p 2,272.00p 2,228.00p 2,250.00p 62604
18/02/2019 2,224.00p 2,296.00p 2,224.00p 2,280.00p 42993
15/02/2019 2,268.00p 2,280.04p 2,248.00p 2,258.00p 30872
14/02/2019 2,240.00p 2,296.00p 2,220.00p 2,250.00p 28825
13/02/2019 2,232.00p 2,294.00p 2,232.00p 2,280.00p 175565
12/02/2019 2,214.00p 2,284.00p 2,214.00p 2,284.00p 32323
11/02/2019 2,250.00p 2,288.00p 2,219.00p 2,262.00p 19531
08/02/2019 2,292.00p 2,312.00p 2,234.00p 2,234.00p 50096
07/02/2019 2,296.00p 2,340.00p 2,296.00p 2,302.00p 32512
06/02/2019 2,284.00p 2,372.00p 2,284.00p 2,324.00p 49190
05/02/2019 2,298.00p 2,338.00p 2,294.00p 2,312.00p 25557
04/02/2019 2,284.00p 2,350.00p 2,284.00p 2,330.00p 47871
01/02/2019 2,364.00p 2,378.00p 2,300.81p 2,304.00p 46469
31/01/2019 2,362.00p 2,436.00p 2,308.00p 2,314.00p 33360

*Close Price adjusted for both dividends and splits