Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/02/2020 1,982.00p 1,986.30p 1,938.00p 1,968.00p 22830
10/02/2020 2,030.00p 2,030.00p 1,960.00p 1,968.00p 13450
07/02/2020 2,015.00p 2,015.00p 1,964.81p 1,988.00p 15368
06/02/2020 2,000.00p 2,000.00p 1,968.00p 1,990.00p 17861
05/02/2020 1,998.00p 2,030.00p 1,982.00p 1,996.00p 21241
04/02/2020 2,045.00p 2,045.00p 1,980.00p 1,996.00p 22145
03/02/2020 1,982.00p 1,988.00p 1,956.00p 1,970.00p 57791
31/01/2020 2,030.00p 2,035.00p 1,966.00p 1,972.00p 27292
30/01/2020 1,968.00p 2,020.00p 1,950.00p 1,980.00p 21823
29/01/2020 1,956.00p 1,994.00p 1,948.00p 1,974.00p 34198
28/01/2020 1,984.00p 1,994.00p 1,952.99p 1,982.00p 15310
27/01/2020 2,015.00p 2,025.00p 1,974.00p 1,980.00p 24787
24/01/2020 2,005.00p 2,025.00p 1,990.00p 2,010.00p 55968
23/01/2020 2,005.00p 2,005.00p 1,950.00p 1,966.00p 27730
22/01/2020 1,938.00p 2,009.45p 1,938.00p 1,974.00p 23208
21/01/2020 1,990.00p 1,990.00p 1,941.22p 1,974.00p 24701
20/01/2020 2,095.00p 2,095.00p 1,990.00p 2,005.00p 31128
17/01/2020 1,994.00p 2,070.00p 1,994.00p 2,050.00p 32580
16/01/2020 2,080.00p 2,080.00p 1,994.00p 2,020.00p 60176
15/01/2020 2,070.00p 2,070.00p 1,986.00p 2,045.00p 67958
14/01/2020 2,100.00p 2,110.00p 2,051.03p 2,100.00p 55255
13/01/2020 2,145.00p 2,165.00p 2,075.00p 2,090.00p 38365
10/01/2020 2,155.00p 2,155.00p 2,120.00p 2,120.00p 31141
09/01/2020 2,165.00p 2,165.00p 2,060.00p 2,120.00p 29725
08/01/2020 2,130.00p 2,145.00p 2,110.00p 2,130.00p 17877
07/01/2020 2,150.00p 2,150.00p 2,094.22p 2,145.00p 51715
06/01/2020 2,115.00p 2,135.00p 2,080.00p 2,115.00p 69262
03/01/2020 2,120.00p 2,120.00p 2,090.00p 2,110.00p 187956
02/01/2020 2,085.00p 2,140.00p 2,085.00p 2,125.00p 100476
31/12/2019 2,090.00p 2,135.00p 2,090.00p 2,130.00p 17253
30/12/2019 2,140.00p 2,140.00p 2,114.97p 2,130.00p 16249
27/12/2019 2,120.00p 2,145.00p 2,120.00p 2,140.00p 61294
24/12/2019 2,125.00p 2,125.00p 2,120.00p 2,125.00p 19649
23/12/2019 2,140.00p 2,150.00p 2,085.00p 2,125.00p 146775
20/12/2019 2,055.00p 2,100.00p 2,055.00p 2,100.00p 97319
19/12/2019 2,090.00p 2,110.00p 2,090.00p 2,100.00p 190828
18/12/2019 2,105.00p 2,125.00p 2,070.00p 2,100.00p 44639
17/12/2019 2,115.00p 2,140.00p 2,100.00p 2,105.00p 75923
16/12/2019 2,060.00p 2,175.00p 2,060.00p 2,145.00p 140346
13/12/2019 2,105.00p 2,170.00p 2,050.00p 2,085.00p 289248
12/12/2019 2,060.00p 2,075.00p 2,035.00p 2,060.00p 55941
11/12/2019 2,095.00p 2,120.00p 1,986.00p 2,045.00p 53195
10/12/2019 2,165.00p 2,165.00p 2,100.00p 2,120.00p 41038
09/12/2019 2,120.00p 2,135.00p 2,120.00p 2,125.00p 57174
06/12/2019 2,140.00p 2,140.00p 2,090.00p 2,135.00p 22171
05/12/2019 2,140.00p 2,140.00p 2,085.00p 2,115.00p 33772
04/12/2019 2,140.00p 2,175.00p 2,100.00p 2,120.00p 30654
03/12/2019 2,140.00p 2,165.00p 2,110.00p 2,120.00p 26129
02/12/2019 2,140.00p 2,150.00p 2,065.00p 2,140.00p 40493
29/11/2019 2,190.00p 2,190.00p 2,130.00p 2,130.00p 25941
28/11/2019 2,125.00p 2,165.00p 2,115.00p 2,150.00p 35234
27/11/2019 2,140.00p 2,165.00p 2,110.00p 2,140.00p 38544
26/11/2019 2,170.00p 2,170.00p 2,125.00p 2,140.00p 46418
25/11/2019 2,135.00p 2,155.00p 2,095.00p 2,140.00p 69814
22/11/2019 2,070.00p 2,140.00p 2,070.00p 2,130.00p 24326
21/11/2019 2,070.00p 2,125.00p 2,045.00p 2,110.00p 42973
20/11/2019 2,120.00p 2,125.00p 2,075.00p 2,105.00p 17349
19/11/2019 2,195.00p 2,195.00p 2,125.04p 2,135.00p 18939
18/11/2019 2,095.00p 2,185.00p 2,095.00p 2,130.00p 24178
15/11/2019 2,080.00p 2,145.00p 2,080.00p 2,140.00p 28129
14/11/2019 2,080.00p 2,120.00p 2,050.00p 2,095.00p 20438
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

*Close Price adjusted for both dividends and splits