RAT.L - Rathbones Group Plc

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.000.000.001,994.001,994.0024,300
May 30, 20231,934.001,980.001,920.081,966.001,966.0046,695
May 26, 20231,938.001,968.001,938.001,950.001,950.0037,451
May 25, 20231,970.001,970.001,926.401,940.001,940.0077,419
May 24, 20231,974.001,974.001,952.001,964.001,964.0045,484
May 23, 20231,964.001,990.001,950.001,980.001,980.0029,945
May 22, 20231,990.001,990.001,951.801,968.001,968.0088,506
May 19, 20231,994.001,994.001,957.201,966.001,966.0034,999
May 18, 20231,956.001,964.001,938.001,958.001,958.0034,925
May 17, 20231,942.001,946.001,926.001,940.001,940.0024,773
May 16, 20231,944.001,962.001,926.001,940.001,940.0040,521
May 15, 20231,924.001,940.001,897.201,924.001,924.00182,656
May 12, 20231,934.001,936.001,910.001,914.001,914.0033,127
May 11, 20231,962.001,962.001,906.001,922.001,922.00219,936
May 10, 20231,978.001,978.001,910.001,910.001,910.00260,243
May 09, 20231,942.001,950.001,902.001,926.001,926.00340,442
May 05, 20231,968.001,968.001,906.001,920.001,920.0040,913
May 04, 20231,990.001,990.001,874.001,934.001,934.0072,941
May 03, 20232,000.002,000.001,938.001,938.001,938.0066,830
May 02, 20231,990.001,990.001,948.001,952.001,952.00252,089
Apr 28, 20231,918.001,968.001,916.001,954.001,954.00461,415
Apr 27, 20231,890.001,902.001,874.001,902.001,902.00101,034
Apr 26, 20231,902.001,902.001,872.001,884.001,884.0087,083
Apr 25, 20231,904.001,908.001,888.001,896.001,896.0056,421
Apr 24, 20231,902.001,966.001,902.001,902.001,902.0095,957
Apr 21, 20231,952.001,962.601,916.001,940.001,940.0049,161
Apr 20, 20231,932.001,936.001,912.001,934.001,934.0037,268
Apr 20, 202356 Dividend
Apr 19, 20231,976.001,998.001,950.001,986.001,930.0057,642
Apr 18, 20232,035.002,035.001,970.001,998.001,941.6630,932
Apr 17, 20231,990.002,005.001,962.001,992.001,935.8333,706
Apr 14, 20231,954.002,025.001,951.201,998.001,941.6633,067
Apr 13, 20231,998.002,000.001,942.001,976.001,920.2842,406
Apr 12, 20231,998.002,002.501,968.001,980.001,924.1774,319
Apr 11, 20231,952.001,980.001,932.001,980.001,924.1771,127
Apr 06, 20231,860.001,920.001,860.001,920.001,865.86106,357
Apr 05, 20231,946.001,946.001,880.001,906.001,852.2665,837
Apr 04, 20231,924.001,968.001,896.001,918.001,863.92142,042
Apr 03, 20231,954.001,954.001,876.001,884.001,830.8823,265
Mar 31, 20231,908.001,928.001,878.001,914.001,860.0362,493
Mar 30, 20231,896.001,924.001,896.001,912.001,858.0969,760
Mar 29, 20231,862.001,890.001,862.001,884.001,830.8838,332
Mar 28, 20231,896.001,896.001,846.001,864.001,811.4468,951
Mar 27, 20231,876.001,890.001,862.001,868.001,815.3342,676
Mar 24, 20231,876.001,888.001,844.001,860.001,807.55118,285
Mar 23, 20231,890.001,890.001,872.001,882.001,828.9332,257
Mar 22, 20231,894.001,900.001,864.001,884.001,830.8844,391
Mar 21, 20231,836.001,892.001,828.001,886.001,832.82140,916
Mar 20, 20231,824.001,848.001,776.001,840.001,788.1261,800
Mar 17, 20231,884.001,886.001,834.001,834.001,782.29179,531
Mar 16, 20231,880.001,887.411,856.001,870.001,817.2753,224
Mar 15, 20231,902.001,915.601,842.001,856.001,803.67519,497
Mar 14, 20231,934.001,934.001,864.001,904.001,850.3198,519
Mar 13, 20232,015.002,015.001,878.001,878.001,825.0555,385
Mar 10, 20231,974.001,984.001,962.001,980.001,924.1754,363
Mar 09, 20232,025.002,035.001,988.002,000.001,943.6145,245
Mar 08, 20232,005.002,052.001,984.402,035.001,977.6224,466
Mar 07, 20232,060.002,065.002,000.002,005.001,948.4651,813
Mar 06, 20232,070.002,102.002,050.002,070.002,011.6339,459
Mar 03, 20232,070.002,070.002,055.002,070.002,011.6321,450
Mar 02, 20232,100.002,109.002,045.002,045.001,987.3466,735
Mar 01, 20232,070.002,175.002,070.002,110.002,050.50111,595
Feb 28, 20232,070.002,080.002,045.002,080.002,021.35235,739
Feb 27, 20232,065.002,075.002,040.002,055.001,997.05128,771
Feb 24, 20232,095.002,120.002,045.002,060.002,001.91115,885
Feb 23, 20232,055.002,095.002,055.002,085.002,026.21105,820
Feb 22, 20232,090.002,090.002,040.002,050.001,992.2050,405
Feb 21, 20232,140.002,140.002,085.002,095.002,035.9340,028
Feb 20, 20232,185.002,185.002,123.752,145.002,084.5228,018
Feb 17, 20232,185.002,200.002,130.002,130.002,069.9469,813
Feb 16, 20232,245.002,245.002,189.502,190.002,128.2543,464
Feb 15, 20232,160.002,220.002,160.002,220.002,157.4051,639
Feb 14, 20232,165.002,175.002,145.002,170.002,108.8157,103
Feb 13, 20232,130.002,170.002,095.002,170.002,108.8126,007
Feb 10, 20232,125.002,135.002,095.002,110.002,050.5024,964
Feb 09, 20232,145.002,145.002,110.002,130.002,069.9428,458
Feb 08, 20232,070.002,145.002,070.002,120.002,060.2238,946
Feb 07, 20232,140.002,140.002,035.002,070.002,011.6345,065
Feb 06, 20232,155.002,155.002,115.002,125.002,065.0821,162
Feb 03, 20232,205.002,205.002,145.002,160.002,099.0925,491
Feb 02, 20232,120.002,175.002,090.002,165.002,103.9567,705
Feb 01, 20232,100.002,117.002,060.002,105.002,045.6445,693
Jan 31, 20232,120.002,120.002,065.002,090.002,031.0749,495
Jan 30, 20232,140.002,150.502,080.002,110.002,050.5034,056
Jan 27, 20232,120.002,150.002,104.502,150.002,089.3868,942
Jan 26, 20232,120.002,125.002,090.002,115.002,055.3667,418
Jan 25, 20232,110.002,145.002,075.002,110.002,050.5043,139
Jan 24, 20232,115.002,150.002,110.002,125.002,065.0825,256
Jan 23, 20232,090.002,105.002,075.002,100.002,040.7926,569
Jan 20, 20232,060.002,110.002,060.002,085.002,026.2130,285
Jan 19, 20232,145.002,145.002,055.002,070.002,011.6321,951
Jan 18, 20232,095.002,120.002,085.002,120.002,060.2245,515
Jan 17, 20232,090.002,120.002,060.002,095.002,035.9359,874
Jan 16, 20232,090.002,105.002,050.002,085.002,026.2142,486
Jan 13, 20232,095.002,100.002,060.002,090.002,031.0733,008
Jan 12, 20232,010.002,090.002,005.002,080.002,021.3531,312
Jan 11, 20231,978.002,030.001,960.002,000.001,943.6137,284
Jan 10, 20231,942.001,984.001,940.001,968.001,912.5138,850
Jan 09, 20232,025.002,080.001,940.001,950.001,895.0264,681
Jan 06, 20232,070.002,082.502,045.002,075.002,016.4942,451
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...