Rathbones Group Plc (RAT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,606.00 | 1,618.00 | 1,600.00 | 1,608.00 | 1,608.00 | 46,152 |
| Apr 25, 2024 | 1,600.00 | 1,634.00 | 1,600.00 | 1,600.00 | 1,600.00 | 61,662 |
| Apr 24, 2024 | 1,628.00 | 1,638.00 | 1,610.00 | 1,622.00 | 1,622.00 | 146,600 |
| Apr 23, 2024 | 1,600.00 | 1,612.00 | 1,593.46 | 1,602.00 | 1,602.00 | 1,499,403 |
| Apr 22, 2024 | 1,580.00 | 1,594.00 | 1,538.00 | 1,594.00 | 1,594.00 | 136,487 |
| Apr 19, 2024 | 1,558.00 | 1,566.00 | 1,544.50 | 1,562.00 | 1,562.00 | 90,251 |
| Apr 18, 2024 | 1,556.00 | 1,566.00 | 1,555.00 | 1,564.00 | 1,564.00 | 59,713 |
| Apr 18, 2024 | 24 Dividend | |||||
| Apr 17, 2024 | 1,574.00 | 1,594.00 | 1,566.00 | 1,580.00 | 1,556.00 | 45,660 |
| Apr 16, 2024 | 1,564.00 | 1,578.00 | 1,562.00 | 1,572.00 | 1,548.12 | 54,306 |
| Apr 15, 2024 | 1,600.00 | 1,630.59 | 1,586.00 | 1,586.00 | 1,561.91 | 73,044 |
| Apr 12, 2024 | 1,644.00 | 1,644.00 | 1,608.43 | 1,624.00 | 1,599.33 | 94,374 |
| Apr 11, 2024 | 1,600.00 | 1,622.00 | 1,600.00 | 1,602.00 | 1,577.67 | 37,742 |
| Apr 10, 2024 | 1,576.00 | 1,636.00 | 1,576.00 | 1,608.00 | 1,583.57 | 116,759 |
| Apr 09, 2024 | 1,516.00 | 1,580.00 | 1,516.00 | 1,580.00 | 1,556.00 | 71,980 |
| Apr 08, 2024 | 1,540.00 | 1,576.00 | 1,528.00 | 1,556.00 | 1,532.36 | 60,845 |
| Apr 05, 2024 | 1,572.00 | 1,591.00 | 1,534.00 | 1,538.00 | 1,514.64 | 58,426 |
| Apr 04, 2024 | 1,570.00 | 1,590.00 | 1,558.00 | 1,572.00 | 1,548.12 | 41,736 |
| Apr 03, 2024 | 1,570.00 | 1,582.00 | 1,540.00 | 1,556.00 | 1,532.36 | 69,347 |
| Apr 02, 2024 | 1,580.00 | 1,590.00 | 1,544.00 | 1,548.00 | 1,524.49 | 73,434 |
| Mar 28, 2024 | 1,500.00 | 1,550.00 | 1,500.00 | 1,548.00 | 1,524.49 | 130,409 |
| Mar 27, 2024 | 1,506.00 | 1,528.00 | 1,500.00 | 1,524.00 | 1,500.85 | 40,389 |
| Mar 26, 2024 | 1,506.00 | 1,521.63 | 1,496.00 | 1,520.00 | 1,496.91 | 59,862 |
| Mar 25, 2024 | 1,462.00 | 1,526.00 | 1,462.00 | 1,506.00 | 1,483.12 | 44,656 |
| Mar 22, 2024 | 1,506.00 | 1,516.00 | 1,486.00 | 1,494.00 | 1,471.31 | 28,586 |
| Mar 21, 2024 | 1,540.00 | 1,540.00 | 1,482.00 | 1,506.00 | 1,483.12 | 91,044 |
| Mar 20, 2024 | 1,502.00 | 1,528.00 | 1,464.00 | 1,500.00 | 1,477.22 | 32,569 |
| Mar 19, 2024 | 1,510.00 | 1,512.00 | 1,482.00 | 1,500.00 | 1,477.22 | 30,603 |
| Mar 18, 2024 | 1,506.00 | 1,516.00 | 1,480.00 | 1,496.00 | 1,473.28 | 27,851 |
| Mar 15, 2024 | 1,496.00 | 1,524.00 | 1,496.00 | 1,512.00 | 1,489.03 | 106,369 |
| Mar 14, 2024 | 1,492.00 | 1,516.00 | 1,488.00 | 1,498.00 | 1,475.25 | 72,929 |
| Mar 13, 2024 | 1,540.00 | 1,540.00 | 1,464.00 | 1,500.00 | 1,477.22 | 140,331 |
| Mar 12, 2024 | 1,536.00 | 1,550.00 | 1,528.80 | 1,536.00 | 1,512.67 | 68,245 |
| Mar 11, 2024 | 1,546.00 | 1,554.00 | 1,530.00 | 1,550.00 | 1,526.46 | 36,907 |
| Mar 08, 2024 | 1,544.00 | 1,554.00 | 1,516.00 | 1,554.00 | 1,530.39 | 88,081 |
| Mar 07, 2024 | 1,554.00 | 1,556.00 | 1,522.00 | 1,524.00 | 1,500.85 | 192,326 |
| Mar 06, 2024 | 1,528.00 | 1,566.00 | 1,528.00 | 1,544.00 | 1,520.55 | 48,936 |
| Mar 05, 2024 | 1,574.00 | 1,574.00 | 1,528.00 | 1,550.00 | 1,526.46 | 81,741 |
| Mar 04, 2024 | 1,574.00 | 1,600.00 | 1,546.00 | 1,554.00 | 1,530.39 | 29,951 |
| Mar 01, 2024 | 1,532.00 | 1,581.39 | 1,532.00 | 1,580.00 | 1,556.00 | 35,165 |
| Feb 29, 2024 | 1,574.00 | 1,600.00 | 1,556.00 | 1,556.00 | 1,532.36 | 69,553 |
| Feb 28, 2024 | 1,550.00 | 1,572.00 | 1,542.00 | 1,572.00 | 1,548.12 | 58,384 |
| Feb 27, 2024 | 1,560.00 | 1,570.00 | 1,546.00 | 1,560.00 | 1,536.30 | 84,178 |
| Feb 26, 2024 | 1,546.00 | 1,600.00 | 1,546.00 | 1,558.00 | 1,534.33 | 30,449 |
| Feb 23, 2024 | 1,594.00 | 1,616.00 | 1,570.00 | 1,576.00 | 1,552.06 | 44,903 |
| Feb 22, 2024 | 1,588.00 | 1,594.00 | 1,568.00 | 1,586.00 | 1,561.91 | 44,535 |
| Feb 21, 2024 | 1,586.00 | 1,598.00 | 1,562.00 | 1,576.00 | 1,552.06 | 124,000 |
| Feb 20, 2024 | 1,582.00 | 1,592.00 | 1,574.00 | 1,582.00 | 1,557.97 | 48,251 |
| Feb 19, 2024 | 1,578.00 | 1,588.00 | 1,562.00 | 1,580.00 | 1,556.00 | 35,187 |
| Feb 16, 2024 | 1,546.00 | 1,598.00 | 1,546.00 | 1,580.00 | 1,556.00 | 97,196 |
| Feb 15, 2024 | 1,566.00 | 1,594.00 | 1,554.00 | 1,580.00 | 1,556.00 | 48,486 |
| Feb 14, 2024 | 1,572.00 | 1,598.00 | 1,562.00 | 1,574.00 | 1,550.09 | 48,965 |
| Feb 13, 2024 | 1,580.00 | 1,584.00 | 1,546.00 | 1,572.00 | 1,548.12 | 49,095 |
| Feb 12, 2024 | 1,538.00 | 1,592.00 | 1,538.00 | 1,586.00 | 1,561.91 | 251,256 |
| Feb 09, 2024 | 1,582.00 | 1,582.00 | 1,556.00 | 1,564.00 | 1,540.24 | 30,935 |
| Feb 08, 2024 | 1,560.00 | 1,590.00 | 1,560.00 | 1,576.00 | 1,552.06 | 53,896 |
| Feb 07, 2024 | 1,672.00 | 1,672.00 | 1,548.00 | 1,548.00 | 1,524.49 | 284,575 |
| Feb 06, 2024 | 1,604.00 | 1,638.68 | 1,594.23 | 1,622.00 | 1,597.36 | 54,084 |
| Feb 05, 2024 | 1,572.00 | 1,626.00 | 1,572.00 | 1,618.00 | 1,593.42 | 42,353 |
| Feb 02, 2024 | 1,652.00 | 1,652.00 | 1,598.00 | 1,610.00 | 1,585.54 | 39,820 |
| Feb 01, 2024 | 1,618.00 | 1,644.00 | 1,606.00 | 1,606.00 | 1,581.61 | 38,337 |
| Jan 31, 2024 | 1,646.00 | 1,672.00 | 1,606.00 | 1,658.00 | 1,632.82 | 125,492 |
| Jan 30, 2024 | 1,642.00 | 1,674.00 | 1,614.00 | 1,654.00 | 1,628.88 | 41,062 |
| Jan 29, 2024 | 1,670.00 | 1,674.00 | 1,646.00 | 1,658.00 | 1,632.82 | 37,965 |
| Jan 26, 2024 | 1,630.00 | 1,676.00 | 1,630.00 | 1,660.00 | 1,634.78 | 39,674 |
| Jan 25, 2024 | 1,640.00 | 1,668.00 | 1,634.00 | 1,660.00 | 1,634.78 | 41,500 |
| Jan 24, 2024 | 1,670.00 | 1,674.00 | 1,660.00 | 1,674.00 | 1,648.57 | 62,155 |
| Jan 23, 2024 | 1,672.00 | 1,700.00 | 1,634.00 | 1,646.00 | 1,621.00 | 28,879 |
| Jan 22, 2024 | 1,672.00 | 1,686.00 | 1,648.00 | 1,668.00 | 1,642.66 | 24,468 |
| Jan 19, 2024 | 1,672.00 | 1,688.00 | 1,622.00 | 1,642.00 | 1,617.06 | 49,218 |
| Jan 18, 2024 | 1,654.00 | 1,688.00 | 1,620.00 | 1,670.00 | 1,644.63 | 49,148 |
| Jan 17, 2024 | 1,740.00 | 1,740.00 | 1,664.00 | 1,666.00 | 1,640.69 | 45,387 |
| Jan 16, 2024 | 1,692.00 | 1,744.00 | 1,692.00 | 1,740.00 | 1,713.57 | 87,572 |
| Jan 15, 2024 | 1,696.00 | 1,736.00 | 1,696.00 | 1,736.00 | 1,709.63 | 144,819 |
| Jan 12, 2024 | 1,722.00 | 1,722.00 | 1,694.00 | 1,718.00 | 1,691.90 | 73,723 |
| Jan 11, 2024 | 1,702.00 | 1,726.00 | 1,678.00 | 1,688.00 | 1,662.36 | 35,518 |
| Jan 10, 2024 | 1,700.00 | 1,732.00 | 1,690.00 | 1,700.00 | 1,674.18 | 16,161 |
| Jan 09, 2024 | 1,722.00 | 1,730.00 | 1,684.00 | 1,704.00 | 1,678.12 | 38,633 |
| Jan 08, 2024 | 1,706.00 | 1,730.00 | 1,684.00 | 1,714.00 | 1,687.96 | 32,831 |
| Jan 05, 2024 | 1,726.00 | 1,726.50 | 1,678.00 | 1,696.00 | 1,670.24 | 114,631 |
| Jan 04, 2024 | 1,686.00 | 1,738.00 | 1,652.00 | 1,728.00 | 1,701.75 | 146,421 |
| Jan 03, 2024 | 1,716.00 | 1,716.00 | 1,662.00 | 1,704.00 | 1,678.12 | 72,507 |
| Jan 02, 2024 | 1,698.00 | 1,731.96 | 1,692.00 | 1,696.00 | 1,670.24 | 36,459 |
| Dec 29, 2023 | 1,728.00 | 1,752.00 | 1,728.00 | 1,742.00 | 1,715.54 | 11,670 |
| Dec 28, 2023 | 1,752.00 | 1,754.00 | 1,718.00 | 1,750.00 | 1,723.42 | 21,442 |
| Dec 27, 2023 | 1,734.00 | 1,770.00 | 1,726.04 | 1,750.00 | 1,723.42 | 50,452 |
| Dec 22, 2023 | 1,754.00 | 1,772.00 | 1,726.00 | 1,762.00 | 1,735.24 | 23,969 |
| Dec 21, 2023 | 1,730.00 | 1,774.00 | 1,730.00 | 1,768.00 | 1,741.14 | 30,260 |
| Dec 20, 2023 | 1,738.00 | 1,788.00 | 1,708.00 | 1,784.00 | 1,756.90 | 68,242 |
| Dec 19, 2023 | 1,766.00 | 1,766.00 | 1,710.00 | 1,718.00 | 1,691.90 | 35,093 |
| Dec 18, 2023 | 1,760.00 | 1,760.00 | 1,716.00 | 1,738.00 | 1,711.60 | 304,924 |
| Dec 15, 2023 | 1,798.00 | 1,800.00 | 1,732.00 | 1,756.00 | 1,729.33 | 115,046 |
| Dec 14, 2023 | 1,696.00 | 1,782.00 | 1,690.00 | 1,782.00 | 1,754.93 | 40,888 |
| Dec 13, 2023 | 1,646.00 | 1,682.00 | 1,600.00 | 1,674.00 | 1,648.57 | 88,067 |
| Dec 12, 2023 | 1,640.00 | 1,704.00 | 1,640.00 | 1,674.00 | 1,648.57 | 48,774 |
| Dec 11, 2023 | 1,674.00 | 1,680.22 | 1,642.00 | 1,676.00 | 1,650.54 | 35,208 |
| Dec 08, 2023 | 1,680.00 | 1,690.00 | 1,657.36 | 1,674.00 | 1,648.57 | 36,987 |
| Dec 07, 2023 | 1,618.00 | 1,688.00 | 1,614.00 | 1,680.00 | 1,654.48 | 177,705 |
| Dec 06, 2023 | 1,646.00 | 1,670.00 | 1,626.00 | 1,664.00 | 1,638.72 | 23,984 |
| Dec 05, 2023 | 1,606.00 | 1,652.00 | 1,602.00 | 1,642.00 | 1,617.06 | 21,391 |
| *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.