Canada markets closed

Rathbones Group Plc (RAT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,642.00+26.00 (+1.61%)
At close: 04:45PM GMT
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20231,606.001,652.001,602.001,642.001,642.0021,391
Dec 04, 20231,594.001,624.001,582.121,616.001,616.0026,399
Dec 01, 20231,594.001,608.001,566.001,608.001,608.0033,621
Nov 30, 20231,596.001,622.001,590.001,590.001,590.00157,798
Nov 29, 20231,580.001,612.001,580.001,600.001,600.0022,791
Nov 28, 20231,588.001,592.001,560.001,588.001,588.0037,586
Nov 27, 20231,598.001,610.001,582.001,594.001,594.0022,830
Nov 24, 20231,590.001,622.001,590.001,612.001,612.0024,161
Nov 23, 20231,576.001,622.001,568.001,602.001,602.0029,015
Nov 22, 20231,588.001,622.001,570.001,590.001,590.0079,222
Nov 21, 20231,614.001,692.001,580.001,580.001,580.0043,296
Nov 20, 20231,622.001,660.001,618.001,644.001,644.0080,357
Nov 17, 20231,634.001,682.001,634.001,658.001,658.0086,200
Nov 16, 20231,642.001,700.001,638.001,638.001,638.0097,103
Nov 15, 20231,604.001,700.001,604.001,678.001,678.0074,083
Nov 14, 20231,536.001,648.001,536.001,634.001,634.0080,929
Nov 13, 20231,522.001,580.001,522.001,576.001,576.0027,230
Nov 10, 20231,534.001,559.001,528.001,548.001,548.0021,372
Nov 09, 20231,528.001,578.001,509.901,564.001,564.0047,530
Nov 08, 20231,506.001,560.001,506.001,540.001,540.0020,522
Nov 07, 20231,510.001,558.001,510.001,540.001,540.0023,712
Nov 06, 20231,592.001,618.001,530.001,550.001,550.0026,425
Nov 03, 20231,590.001,604.001,562.001,574.001,574.0034,798
Nov 02, 20231,556.001,564.001,530.001,552.001,552.0068,243
Nov 01, 20231,512.001,534.001,494.001,514.001,514.0044,215
Oct 31, 20231,456.001,512.001,456.001,498.001,498.0043,606
Oct 30, 20231,468.001,508.001,452.001,484.001,484.0027,766
Oct 27, 20231,476.001,514.001,464.001,480.001,480.0031,173
Oct 26, 20231,460.001,474.001,436.001,458.001,458.0064,697
Oct 25, 20231,476.001,490.001,467.281,478.001,478.0046,093
Oct 24, 20231,476.001,498.001,464.001,476.001,476.0047,309
Oct 23, 20231,490.001,498.001,448.001,498.001,498.00167,413
Oct 20, 20231,466.001,492.001,436.001,470.001,470.0099,569
Oct 19, 20231,524.001,562.641,484.001,484.001,484.0033,466
Oct 18, 20231,556.001,562.001,532.001,540.001,540.0029,362
Oct 17, 20231,606.001,626.001,566.001,568.001,568.0062,712
Oct 16, 20231,584.001,618.001,554.001,598.001,598.0090,867
Oct 13, 20231,628.001,634.001,560.001,568.001,568.0055,171
Oct 12, 20231,626.001,654.001,592.001,642.001,642.00116,048
Oct 11, 20231,628.001,648.001,620.001,620.001,620.00188,840
Oct 10, 20231,620.001,656.001,620.001,650.001,650.0094,141
Oct 09, 20231,606.001,646.001,606.001,618.001,618.0043,454
Oct 06, 20231,612.001,650.001,594.001,638.001,638.0040,505
Oct 05, 20231,582.001,614.001,574.501,602.001,602.0080,010
Oct 04, 20231,622.001,634.001,584.001,584.001,584.0092,406
Oct 03, 20231,690.001,720.001,612.001,612.001,612.00124,527
Oct 02, 20231,760.001,770.001,672.001,672.001,672.0077,827
Sept 29, 20231,766.001,790.001,738.001,738.001,738.00112,819
Sept 28, 20231,806.001,806.001,756.001,756.001,756.0084,245
Sept 27, 20231,746.001,790.001,746.001,780.001,780.0054,647
Sept 26, 20231,814.001,814.001,770.001,782.001,782.00278,035
Sept 25, 20231,800.001,808.001,741.011,770.001,770.00100,601
Sept 22, 20231,812.001,840.001,760.001,806.001,806.00113,274
Sept 21, 20231,736.001,756.001,720.001,750.001,750.0033,314
Sept 20, 20231,740.001,754.001,718.001,722.001,722.0036,772
Sept 19, 20231,706.001,720.001,690.001,700.001,700.0031,595
Sept 19, 202334 Dividend
Sept 18, 20231,774.001,774.001,698.001,722.001,688.0049,702
Sept 15, 20231,758.001,760.001,726.001,736.001,701.72119,556
Sept 14, 20231,706.001,748.001,694.001,744.001,709.5785,592
Sept 13, 20231,694.001,726.001,694.001,702.001,668.39100,351
Sept 12, 20231,726.001,742.001,724.001,732.001,697.8025,993
Sept 11, 20231,672.001,743.601,672.001,724.001,689.9617,687
Sept 08, 20231,692.001,720.001,680.001,712.001,678.2021,902
Sept 07, 20231,718.001,746.241,688.001,712.001,678.2017,159
Sept 06, 20231,708.001,740.001,686.001,718.001,684.0833,700
Sept 05, 20231,728.001,766.001,720.001,728.001,693.8812,901
Sept 04, 20231,736.001,764.001,722.001,722.001,688.0027,348
Sept 01, 20231,760.001,796.001,736.001,736.001,701.7222,083
Aug 31, 20231,766.001,790.001,747.001,762.001,727.21132,050
Aug 30, 20231,718.001,758.001,698.001,758.001,723.2954,152
Aug 29, 20231,724.001,736.001,698.001,724.001,689.9652,023
Aug 25, 20231,678.001,692.001,670.001,676.001,642.91183,200
Aug 24, 20231,696.001,696.001,662.001,674.001,640.9553,108
Aug 23, 20231,656.001,690.001,656.001,686.001,652.71110,481
Aug 22, 20231,696.001,696.001,654.001,658.001,625.2612,708
Aug 21, 20231,686.001,702.001,636.001,640.001,607.6241,338
Aug 18, 20231,682.001,684.001,644.001,662.001,629.1832,673
Aug 17, 20231,672.001,706.001,672.001,700.001,666.4315,176
Aug 16, 20231,702.001,709.341,692.001,700.001,666.4331,827
Aug 15, 20231,722.001,728.001,688.001,688.001,654.6731,349
Aug 14, 20231,708.001,736.001,704.001,716.001,682.1233,727
Aug 11, 20231,754.001,770.001,716.001,724.001,689.9619,585
Aug 10, 20231,712.001,744.001,712.001,738.001,703.6824,663
Aug 09, 20231,686.001,722.001,674.161,722.001,688.0032,027
Aug 08, 20231,710.001,752.001,698.001,698.001,664.4728,749
Aug 07, 20231,708.001,732.001,698.281,720.001,686.0445,326
Aug 04, 20231,724.001,758.001,692.001,714.001,680.1657,654
Aug 03, 20231,716.001,744.001,692.001,710.001,676.2446,678
Aug 03, 202329 Dividend
Aug 02, 20231,764.001,794.601,742.001,762.001,698.7829,040
Aug 01, 20231,790.001,846.001,782.001,782.001,718.0784,797
Jul 31, 20231,788.001,806.001,771.801,800.001,735.4259,994
Jul 28, 20231,756.001,816.001,754.001,782.001,718.0733,066
Jul 27, 20231,848.001,874.001,792.001,802.001,737.3566,141
Jul 26, 20231,924.001,924.001,842.001,848.001,781.7043,348
Jul 25, 20231,896.001,928.001,870.161,926.001,856.9055,446
Jul 24, 20231,904.001,924.001,874.001,904.001,835.6930,069
Jul 21, 20231,946.001,954.001,902.001,916.001,847.2675,395
Jul 20, 20231,908.001,954.001,908.001,950.001,880.0440,936
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...