Rathbones Group Plc (RAT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:19PM BST. Market open.
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 1,778.00 | 1,790.00 | 1,768.00 | 1,770.60 | 1,770.60 | 4,273 |
| Sept 17, 2024 | 1,802.00 | 1,810.00 | 1,766.00 | 1,778.00 | 1,778.00 | 66,333 |
| Sept 16, 2024 | 1,774.00 | 1,802.00 | 1,756.00 | 1,782.00 | 1,782.00 | 31,706 |
| Sept 13, 2024 | 1,706.00 | 1,770.00 | 1,706.00 | 1,766.00 | 1,766.00 | 70,542 |
| Sept 12, 2024 | 1,708.00 | 1,780.00 | 1,708.00 | 1,750.00 | 1,750.00 | 61,704 |
| Sept 11, 2024 | 1,732.00 | 1,758.00 | 1,732.00 | 1,746.00 | 1,746.00 | 46,479 |
| Sept 10, 2024 | 1,780.00 | 1,796.00 | 1,744.00 | 1,744.00 | 1,744.00 | 77,928 |
| Sept 09, 2024 | 1,748.00 | 1,792.00 | 1,731.60 | 1,778.00 | 1,778.00 | 44,591 |
| Sept 06, 2024 | 1,760.00 | 1,788.00 | 1,742.00 | 1,748.00 | 1,748.00 | 69,634 |
| Sept 05, 2024 | 1,754.00 | 1,778.00 | 1,754.00 | 1,764.00 | 1,764.00 | 55,737 |
| Sept 05, 2024 | 30 Dividend | |||||
| Sept 04, 2024 | 1,768.00 | 1,818.00 | 1,768.00 | 1,804.00 | 1,774.00 | 38,743 |
| Sept 03, 2024 | 1,868.00 | 1,868.00 | 1,806.00 | 1,806.00 | 1,775.97 | 119,296 |
| Sept 02, 2024 | 1,886.00 | 1,906.00 | 1,812.00 | 1,830.00 | 1,799.57 | 87,656 |
| Aug 30, 2024 | 1,828.00 | 1,886.00 | 1,828.00 | 1,886.00 | 1,854.64 | 498,937 |
| Aug 29, 2024 | 1,882.00 | 1,882.00 | 1,822.00 | 1,832.00 | 1,801.53 | 59,891 |
| Aug 28, 2024 | 1,826.00 | 1,872.00 | 1,826.00 | 1,840.00 | 1,809.40 | 48,831 |
| Aug 27, 2024 | 1,834.00 | 1,876.00 | 1,834.00 | 1,874.00 | 1,842.84 | 48,082 |
| Aug 23, 2024 | 1,842.00 | 1,864.00 | 1,834.00 | 1,838.00 | 1,807.43 | 31,751 |
| Aug 22, 2024 | 1,812.00 | 1,857.00 | 1,812.00 | 1,846.00 | 1,815.30 | 84,422 |
| Aug 21, 2024 | 1,816.00 | 1,858.00 | 1,816.00 | 1,858.00 | 1,827.10 | 135,792 |
| Aug 20, 2024 | 1,860.00 | 1,868.00 | 1,824.00 | 1,824.00 | 1,793.67 | 43,116 |
| Aug 19, 2024 | 1,890.00 | 1,898.00 | 1,818.00 | 1,870.00 | 1,838.90 | 37,177 |
| Aug 16, 2024 | 1,858.00 | 1,886.00 | 1,856.00 | 1,886.00 | 1,854.64 | 36,239 |
| Aug 15, 2024 | 1,884.00 | 1,912.00 | 1,860.00 | 1,882.00 | 1,850.70 | 45,301 |
| Aug 14, 2024 | 1,816.00 | 1,880.00 | 1,808.00 | 1,880.00 | 1,848.74 | 43,678 |
| Aug 13, 2024 | 1,862.00 | 1,890.00 | 1,810.00 | 1,810.00 | 1,779.90 | 47,039 |
| Aug 12, 2024 | 1,850.00 | 1,878.00 | 1,842.00 | 1,864.00 | 1,833.00 | 35,880 |
| Aug 09, 2024 | 1,830.00 | 1,858.00 | 1,790.00 | 1,848.00 | 1,817.27 | 53,238 |
| Aug 08, 2024 | 1,810.00 | 1,852.00 | 1,794.00 | 1,822.00 | 1,791.70 | 77,766 |
| Aug 07, 2024 | 1,772.00 | 1,848.00 | 1,772.00 | 1,844.00 | 1,813.33 | 91,216 |
| Aug 06, 2024 | 1,830.00 | 1,856.00 | 1,788.00 | 1,824.00 | 1,793.67 | 90,265 |
| Aug 05, 2024 | 1,860.00 | 1,877.79 | 1,758.00 | 1,834.00 | 1,803.50 | 288,462 |
| Aug 02, 2024 | 1,998.00 | 2,000.00 | 1,876.00 | 1,884.00 | 1,852.67 | 107,088 |
| Aug 01, 2024 | 1,912.00 | 2,005.00 | 1,898.00 | 1,984.00 | 1,951.01 | 120,112 |
| Jul 31, 2024 | 1,792.00 | 1,952.00 | 1,750.00 | 1,924.00 | 1,892.00 | 488,229 |
| Jul 30, 2024 | 1,818.00 | 1,828.00 | 1,788.00 | 1,790.00 | 1,760.23 | 107,242 |
| Jul 29, 2024 | 1,802.00 | 1,812.00 | 1,772.00 | 1,788.00 | 1,758.27 | 44,737 |
| Jul 26, 2024 | 1,764.00 | 1,786.00 | 1,740.00 | 1,784.00 | 1,754.33 | 114,863 |
| Jul 25, 2024 | 1,736.00 | 1,760.00 | 1,722.00 | 1,748.00 | 1,718.93 | 34,309 |
| Jul 24, 2024 | 1,718.00 | 1,766.00 | 1,718.00 | 1,742.00 | 1,713.03 | 36,947 |
| Jul 23, 2024 | 1,740.00 | 1,766.00 | 1,738.00 | 1,752.00 | 1,722.86 | 38,894 |
| Jul 22, 2024 | 1,756.00 | 1,782.00 | 1,726.00 | 1,754.00 | 1,724.83 | 57,546 |
| Jul 19, 2024 | 1,774.00 | 1,794.00 | 1,742.00 | 1,756.00 | 1,726.80 | 20,204 |
| Jul 18, 2024 | 1,770.00 | 1,806.00 | 1,710.00 | 1,790.00 | 1,760.23 | 227,090 |
| Jul 17, 2024 | 1,746.00 | 1,782.00 | 1,736.00 | 1,756.00 | 1,726.80 | 38,149 |
| Jul 16, 2024 | 1,782.00 | 1,796.00 | 1,750.00 | 1,770.00 | 1,740.57 | 41,391 |
| Jul 15, 2024 | 1,746.00 | 1,792.00 | 1,746.00 | 1,766.00 | 1,736.63 | 61,677 |
| Jul 12, 2024 | 1,796.00 | 1,802.00 | 1,772.00 | 1,792.00 | 1,762.20 | 32,263 |
| Jul 11, 2024 | 1,772.00 | 1,786.00 | 1,708.00 | 1,786.00 | 1,756.30 | 70,361 |
| Jul 10, 2024 | 1,738.00 | 1,760.00 | 1,712.00 | 1,760.00 | 1,730.73 | 132,234 |
| Jul 09, 2024 | 1,738.00 | 1,754.00 | 1,728.00 | 1,746.00 | 1,716.96 | 33,298 |
| Jul 08, 2024 | 1,762.00 | 1,782.00 | 1,750.00 | 1,750.00 | 1,720.90 | 47,100 |
| Jul 05, 2024 | 1,742.00 | 1,820.00 | 1,742.00 | 1,762.00 | 1,732.70 | 103,207 |
| Jul 04, 2024 | 1,742.00 | 1,762.00 | 1,690.00 | 1,756.00 | 1,726.80 | 28,179 |
| Jul 03, 2024 | 1,686.00 | 1,734.00 | 1,685.80 | 1,728.00 | 1,699.26 | 33,519 |
| Jul 02, 2024 | 1,674.00 | 1,712.40 | 1,654.00 | 1,704.00 | 1,675.66 | 26,993 |
| Jul 01, 2024 | 1,696.00 | 1,702.00 | 1,667.68 | 1,678.00 | 1,650.10 | 125,189 |
| Jun 28, 2024 | 1,686.00 | 1,730.00 | 1,674.00 | 1,680.00 | 1,652.06 | 79,637 |
| Jun 27, 2024 | 1,690.00 | 1,732.00 | 1,672.49 | 1,732.00 | 1,703.20 | 44,389 |
| Jun 26, 2024 | 1,716.00 | 1,734.00 | 1,686.00 | 1,700.00 | 1,671.73 | 38,137 |
| Jun 25, 2024 | 1,736.00 | 1,772.00 | 1,726.00 | 1,732.00 | 1,703.20 | 21,025 |
| Jun 24, 2024 | 1,712.00 | 1,770.00 | 1,698.00 | 1,760.00 | 1,730.73 | 83,838 |
| Jun 21, 2024 | 1,758.00 | 1,766.00 | 1,734.00 | 1,734.00 | 1,705.16 | 366,993 |
| Jun 20, 2024 | 1,684.00 | 1,762.00 | 1,684.00 | 1,752.00 | 1,722.86 | 50,856 |
| Jun 19, 2024 | 1,680.00 | 1,760.00 | 1,680.00 | 1,736.00 | 1,707.13 | 70,206 |
| Jun 18, 2024 | 1,710.00 | 1,732.00 | 1,676.00 | 1,710.00 | 1,681.56 | 74,053 |
| Jun 17, 2024 | 1,626.00 | 1,706.00 | 1,626.00 | 1,684.00 | 1,656.00 | 41,549 |
| Jun 14, 2024 | 1,654.00 | 1,681.80 | 1,648.00 | 1,650.00 | 1,622.56 | 33,929 |
| Jun 13, 2024 | 1,736.00 | 1,754.00 | 1,680.00 | 1,686.00 | 1,657.96 | 41,327 |
| Jun 12, 2024 | 1,768.00 | 1,768.00 | 1,708.00 | 1,740.00 | 1,711.06 | 26,847 |
| Jun 11, 2024 | 1,720.00 | 1,742.00 | 1,718.00 | 1,718.00 | 1,689.43 | 38,237 |
| Jun 10, 2024 | 1,712.00 | 1,746.00 | 1,704.36 | 1,736.00 | 1,707.13 | 37,646 |
| Jun 07, 2024 | 1,782.00 | 1,782.00 | 1,718.00 | 1,740.00 | 1,711.06 | 29,976 |
| Jun 06, 2024 | 1,768.00 | 1,770.00 | 1,726.00 | 1,750.00 | 1,720.90 | 64,717 |
| Jun 05, 2024 | 1,780.00 | 1,794.00 | 1,750.00 | 1,760.00 | 1,730.73 | 157,702 |
| Jun 04, 2024 | 1,782.00 | 1,791.64 | 1,760.00 | 1,770.00 | 1,740.57 | 49,510 |
| Jun 03, 2024 | 1,694.00 | 1,800.00 | 1,694.00 | 1,790.00 | 1,760.23 | 68,748 |
| May 31, 2024 | 1,744.00 | 1,796.00 | 1,708.00 | 1,728.00 | 1,699.26 | 182,252 |
| May 30, 2024 | 1,780.00 | 1,784.00 | 1,740.00 | 1,766.00 | 1,736.63 | 132,711 |
| May 29, 2024 | 1,796.00 | 1,856.00 | 1,762.00 | 1,762.00 | 1,732.70 | 70,949 |
| May 28, 2024 | 1,826.00 | 1,830.00 | 1,788.00 | 1,824.00 | 1,793.67 | 81,718 |
| May 24, 2024 | 1,732.00 | 1,786.00 | 1,732.00 | 1,782.00 | 1,752.37 | 24,903 |
| May 23, 2024 | 1,778.00 | 1,784.40 | 1,746.00 | 1,750.00 | 1,720.90 | 29,348 |
| May 22, 2024 | 1,750.00 | 1,798.00 | 1,723.50 | 1,764.00 | 1,734.67 | 49,008 |
| May 21, 2024 | 1,744.00 | 1,799.80 | 1,744.00 | 1,762.00 | 1,732.70 | 33,372 |
| May 20, 2024 | 1,818.00 | 1,818.00 | 1,770.00 | 1,782.00 | 1,752.37 | 35,164 |
| May 17, 2024 | 1,836.00 | 1,836.00 | 1,754.00 | 1,754.00 | 1,724.83 | 119,852 |
| May 16, 2024 | 1,788.00 | 1,818.00 | 1,774.00 | 1,802.00 | 1,772.03 | 50,920 |
| May 15, 2024 | 1,786.00 | 1,812.00 | 1,768.00 | 1,776.00 | 1,746.47 | 51,424 |
| May 14, 2024 | 1,774.00 | 1,793.00 | 1,746.00 | 1,772.00 | 1,742.53 | 249,556 |
| May 13, 2024 | 1,846.00 | 1,846.00 | 1,758.00 | 1,772.00 | 1,742.53 | 63,451 |
| May 10, 2024 | 1,790.00 | 1,814.00 | 1,772.00 | 1,792.00 | 1,762.20 | 81,880 |
| May 09, 2024 | 1,762.00 | 1,780.00 | 1,758.00 | 1,776.00 | 1,746.47 | 98,505 |
| May 08, 2024 | 1,742.00 | 1,780.00 | 1,740.00 | 1,766.00 | 1,736.63 | 117,819 |
| May 07, 2024 | 1,716.00 | 1,760.00 | 1,678.00 | 1,760.00 | 1,730.73 | 60,546 |
| May 03, 2024 | 1,730.00 | 1,730.00 | 1,696.00 | 1,710.00 | 1,681.56 | 57,917 |
| May 02, 2024 | 1,664.00 | 1,692.00 | 1,662.00 | 1,690.00 | 1,661.90 | 60,769 |
| May 01, 2024 | 1,636.00 | 1,650.00 | 1,632.00 | 1,648.00 | 1,620.59 | 35,400 |
| Apr 30, 2024 | 1,618.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,610.76 | 55,278 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.