Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
30/01/2019 2,324.00p 2,424.00p 2,324.00p 2,406.00p 20476
29/01/2019 2,320.00p 2,388.27p 2,320.00p 2,386.00p 28748
28/01/2019 2,306.00p 2,352.00p 2,298.00p 2,342.00p 22093
25/01/2019 2,384.00p 2,416.00p 2,356.00p 2,360.00p 14788
24/01/2019 2,352.00p 2,410.00p 2,352.00p 2,376.00p 36596
23/01/2019 2,322.00p 2,378.00p 2,312.00p 2,376.00p 20076
22/01/2019 2,344.00p 2,400.00p 2,314.00p 2,354.00p 27293
21/01/2019 2,350.00p 2,412.00p 2,350.00p 2,402.00p 11015
18/01/2019 2,388.00p 2,416.00p 2,386.00p 2,400.00p 21204
17/01/2019 2,312.00p 2,388.00p 2,312.00p 2,374.00p 28086
16/01/2019 2,338.00p 2,426.00p 2,338.00p 2,356.00p 28541
15/01/2019 2,350.00p 2,388.00p 2,330.00p 2,372.00p 27507
14/01/2019 2,302.00p 2,344.00p 2,256.66p 2,318.00p 39606
11/01/2019 2,260.00p 2,388.00p 2,250.00p 2,360.00p 45089
10/01/2019 2,480.00p 2,480.00p 2,280.00p 2,286.00p 59098
09/01/2019 2,428.00p 2,484.00p 2,406.00p 2,484.00p 47447
08/01/2019 2,448.00p 2,468.00p 2,404.00p 2,456.00p 18610
07/01/2019 2,396.00p 2,406.00p 2,360.00p 2,398.00p 22342
04/01/2019 2,340.00p 2,360.00p 2,312.00p 2,360.00p 33109
03/01/2019 2,408.00p 2,434.00p 2,328.00p 2,328.00p 94912
02/01/2019 2,400.00p 2,454.00p 2,356.00p 2,444.00p 30912
31/12/2018 2,398.00p 2,398.00p 2,340.00p 2,342.00p 7159
28/12/2018 2,348.00p 2,394.00p 2,318.00p 2,370.00p 30358
27/12/2018 2,378.00p 2,386.00p 2,290.00p 2,314.00p 12022
24/12/2018 2,376.00p 2,376.00p 2,357.60p 2,370.00p 8262
21/12/2018 2,364.00p 2,388.00p 2,358.00p 2,370.00p 183133
20/12/2018 2,310.00p 2,390.00p 2,310.00p 2,360.00p 70722
19/12/2018 2,370.00p 2,374.00p 2,346.00p 2,362.00p 34636
18/12/2018 2,398.00p 2,398.00p 2,360.00p 2,380.00p 42448
17/12/2018 2,400.00p 2,410.00p 2,348.00p 2,348.00p 18522
14/12/2018 2,342.00p 2,374.00p 2,342.00p 2,358.00p 47310
13/12/2018 2,398.00p 2,412.00p 2,362.00p 2,364.00p 21672
12/12/2018 2,300.00p 2,394.00p 2,298.00p 2,394.00p 23882
11/12/2018 2,292.00p 2,332.00p 2,286.00p 2,298.00p 42126
10/12/2018 2,350.00p 2,386.00p 2,284.00p 2,284.00p 27915
07/12/2018 2,338.00p 2,420.00p 2,310.00p 2,364.00p 33203
06/12/2018 2,400.00p 2,410.00p 2,330.00p 2,336.00p 36632
05/12/2018 2,400.00p 2,460.00p 2,370.00p 2,432.00p 32841
04/12/2018 2,458.00p 2,488.00p 2,428.00p 2,428.00p 23577
03/12/2018 2,482.00p 2,492.00p 2,438.00p 2,488.00p 26585
30/11/2018 2,402.00p 2,462.00p 2,402.00p 2,424.00p 61752
29/11/2018 2,500.00p 2,500.00p 2,450.00p 2,466.00p 27785
28/11/2018 2,456.00p 2,464.00p 2,424.00p 2,460.00p 43484
27/11/2018 2,430.00p 2,466.00p 2,402.00p 2,466.00p 57018
26/11/2018 2,352.00p 2,430.00p 2,352.00p 2,430.00p 30327
23/11/2018 2,322.00p 2,364.00p 2,304.00p 2,360.00p 10728
22/11/2018 2,276.00p 2,342.00p 2,248.00p 2,322.00p 21123
21/11/2018 2,260.00p 2,322.00p 2,232.00p 2,306.00p 36645
20/11/2018 2,232.00p 2,284.00p 2,210.00p 2,232.00p 26311
19/11/2018 2,280.00p 2,280.00p 2,230.00p 2,240.00p 18015
16/11/2018 2,290.00p 2,310.00p 2,240.00p 2,250.00p 37327
15/11/2018 2,366.00p 2,368.00p 2,250.00p 2,282.00p 39227
14/11/2018 2,316.00p 2,368.00p 2,288.61p 2,340.00p 28864
13/11/2018 2,300.00p 2,320.00p 2,274.00p 2,298.00p 22482
12/11/2018 2,350.00p 2,350.00p 2,276.00p 2,276.00p 21881
09/11/2018 2,368.00p 2,368.00p 2,310.00p 2,340.00p 16514
08/11/2018 2,294.00p 2,326.00p 2,294.00p 2,316.00p 25386
07/11/2018 2,282.00p 2,330.00p 2,282.00p 2,294.00p 33808
06/11/2018 2,368.00p 2,368.00p 2,296.00p 2,296.00p 17015
05/11/2018 2,382.00p 2,422.00p 2,342.00p 2,362.00p 25340
02/11/2018 2,450.00p 2,450.00p 2,380.00p 2,388.00p 47636
01/11/2018 2,328.00p 2,448.00p 2,310.00p 2,420.00p 50011
31/10/2018 2,298.00p 2,302.00p 2,266.00p 2,302.00p 45827
30/10/2018 2,290.00p 2,290.00p 2,244.00p 2,270.00p 21792
29/10/2018 2,276.00p 2,318.00p 2,222.00p 2,274.00p 28297
26/10/2018 2,246.00p 2,258.00p 2,224.00p 2,246.00p 25724
25/10/2018 2,262.00p 2,332.00p 2,216.22p 2,254.00p 30165
24/10/2018 2,276.00p 2,276.00p 2,208.00p 2,232.00p 17545
23/10/2018 2,220.00p 2,270.00p 2,216.00p 2,230.00p 27265
22/10/2018 2,230.00p 2,304.00p 2,230.00p 2,286.00p 22672
19/10/2018 2,240.00p 2,294.00p 2,240.00p 2,266.00p 18895
18/10/2018 2,300.00p 2,302.00p 2,248.00p 2,292.00p 19697
17/10/2018 2,330.00p 2,330.00p 2,280.00p 2,286.00p 19631
16/10/2018 2,310.00p 2,336.00p 2,246.00p 2,318.00p 30393
15/10/2018 2,262.00p 2,310.00p 2,252.00p 2,262.00p 23615
12/10/2018 2,340.00p 2,364.00p 2,310.00p 2,310.00p 24215
11/10/2018 2,392.00p 2,406.00p 2,278.00p 2,318.00p 48102
10/10/2018 2,454.00p 2,462.00p 2,396.00p 2,432.00p 43275
09/10/2018 2,482.00p 2,482.00p 2,406.00p 2,420.00p 19752
08/10/2018 2,480.00p 2,494.00p 2,438.00p 2,438.00p 22294
05/10/2018 2,444.00p 2,458.00p 2,442.00p 2,442.00p 13851
04/10/2018 2,454.00p 2,474.00p 2,440.00p 2,450.00p 15074
03/10/2018 2,446.00p 2,452.00p 2,434.00p 2,450.00p 33067
02/10/2018 2,366.00p 2,428.00p 2,360.16p 2,410.00p 22709
01/10/2018 2,404.00p 2,440.00p 2,391.52p 2,412.00p 17422
28/09/2018 2,446.00p 2,446.00p 2,386.00p 2,400.00p 41925
27/09/2018 2,488.00p 2,488.00p 2,404.00p 2,442.00p 17368
26/09/2018 2,510.00p 2,520.00p 2,432.00p 2,442.00p 26150
25/09/2018 2,540.00p 2,540.00p 2,498.00p 2,498.00p 23081
24/09/2018 2,516.00p 2,548.00p 2,502.00p 2,532.00p 34239
21/09/2018 2,566.00p 2,572.00p 2,518.00p 2,518.00p 187551
20/09/2018 2,600.00p 2,600.00p 2,530.00p 2,566.00p 43715
19/09/2018 2,518.00p 2,592.00p 2,518.00p 2,550.00p 44456
18/09/2018 2,468.00p 2,544.00p 2,468.00p 2,544.00p 51443
17/09/2018 2,492.00p 2,492.00p 2,442.00p 2,452.00p 15236
14/09/2018 2,472.00p 2,472.00p 2,418.00p 2,460.00p 13092

*Close Price adjusted for both dividends and splits