Rathbones Group Plc (RAT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM GMT
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 1,606.00 | 1,652.00 | 1,602.00 | 1,642.00 | 1,642.00 | 21,391 |
| Dec 04, 2023 | 1,594.00 | 1,624.00 | 1,582.12 | 1,616.00 | 1,616.00 | 26,399 |
| Dec 01, 2023 | 1,594.00 | 1,608.00 | 1,566.00 | 1,608.00 | 1,608.00 | 33,621 |
| Nov 30, 2023 | 1,596.00 | 1,622.00 | 1,590.00 | 1,590.00 | 1,590.00 | 157,798 |
| Nov 29, 2023 | 1,580.00 | 1,612.00 | 1,580.00 | 1,600.00 | 1,600.00 | 22,791 |
| Nov 28, 2023 | 1,588.00 | 1,592.00 | 1,560.00 | 1,588.00 | 1,588.00 | 37,586 |
| Nov 27, 2023 | 1,598.00 | 1,610.00 | 1,582.00 | 1,594.00 | 1,594.00 | 22,830 |
| Nov 24, 2023 | 1,590.00 | 1,622.00 | 1,590.00 | 1,612.00 | 1,612.00 | 24,161 |
| Nov 23, 2023 | 1,576.00 | 1,622.00 | 1,568.00 | 1,602.00 | 1,602.00 | 29,015 |
| Nov 22, 2023 | 1,588.00 | 1,622.00 | 1,570.00 | 1,590.00 | 1,590.00 | 79,222 |
| Nov 21, 2023 | 1,614.00 | 1,692.00 | 1,580.00 | 1,580.00 | 1,580.00 | 43,296 |
| Nov 20, 2023 | 1,622.00 | 1,660.00 | 1,618.00 | 1,644.00 | 1,644.00 | 80,357 |
| Nov 17, 2023 | 1,634.00 | 1,682.00 | 1,634.00 | 1,658.00 | 1,658.00 | 86,200 |
| Nov 16, 2023 | 1,642.00 | 1,700.00 | 1,638.00 | 1,638.00 | 1,638.00 | 97,103 |
| Nov 15, 2023 | 1,604.00 | 1,700.00 | 1,604.00 | 1,678.00 | 1,678.00 | 74,083 |
| Nov 14, 2023 | 1,536.00 | 1,648.00 | 1,536.00 | 1,634.00 | 1,634.00 | 80,929 |
| Nov 13, 2023 | 1,522.00 | 1,580.00 | 1,522.00 | 1,576.00 | 1,576.00 | 27,230 |
| Nov 10, 2023 | 1,534.00 | 1,559.00 | 1,528.00 | 1,548.00 | 1,548.00 | 21,372 |
| Nov 09, 2023 | 1,528.00 | 1,578.00 | 1,509.90 | 1,564.00 | 1,564.00 | 47,530 |
| Nov 08, 2023 | 1,506.00 | 1,560.00 | 1,506.00 | 1,540.00 | 1,540.00 | 20,522 |
| Nov 07, 2023 | 1,510.00 | 1,558.00 | 1,510.00 | 1,540.00 | 1,540.00 | 23,712 |
| Nov 06, 2023 | 1,592.00 | 1,618.00 | 1,530.00 | 1,550.00 | 1,550.00 | 26,425 |
| Nov 03, 2023 | 1,590.00 | 1,604.00 | 1,562.00 | 1,574.00 | 1,574.00 | 34,798 |
| Nov 02, 2023 | 1,556.00 | 1,564.00 | 1,530.00 | 1,552.00 | 1,552.00 | 68,243 |
| Nov 01, 2023 | 1,512.00 | 1,534.00 | 1,494.00 | 1,514.00 | 1,514.00 | 44,215 |
| Oct 31, 2023 | 1,456.00 | 1,512.00 | 1,456.00 | 1,498.00 | 1,498.00 | 43,606 |
| Oct 30, 2023 | 1,468.00 | 1,508.00 | 1,452.00 | 1,484.00 | 1,484.00 | 27,766 |
| Oct 27, 2023 | 1,476.00 | 1,514.00 | 1,464.00 | 1,480.00 | 1,480.00 | 31,173 |
| Oct 26, 2023 | 1,460.00 | 1,474.00 | 1,436.00 | 1,458.00 | 1,458.00 | 64,697 |
| Oct 25, 2023 | 1,476.00 | 1,490.00 | 1,467.28 | 1,478.00 | 1,478.00 | 46,093 |
| Oct 24, 2023 | 1,476.00 | 1,498.00 | 1,464.00 | 1,476.00 | 1,476.00 | 47,309 |
| Oct 23, 2023 | 1,490.00 | 1,498.00 | 1,448.00 | 1,498.00 | 1,498.00 | 167,413 |
| Oct 20, 2023 | 1,466.00 | 1,492.00 | 1,436.00 | 1,470.00 | 1,470.00 | 99,569 |
| Oct 19, 2023 | 1,524.00 | 1,562.64 | 1,484.00 | 1,484.00 | 1,484.00 | 33,466 |
| Oct 18, 2023 | 1,556.00 | 1,562.00 | 1,532.00 | 1,540.00 | 1,540.00 | 29,362 |
| Oct 17, 2023 | 1,606.00 | 1,626.00 | 1,566.00 | 1,568.00 | 1,568.00 | 62,712 |
| Oct 16, 2023 | 1,584.00 | 1,618.00 | 1,554.00 | 1,598.00 | 1,598.00 | 90,867 |
| Oct 13, 2023 | 1,628.00 | 1,634.00 | 1,560.00 | 1,568.00 | 1,568.00 | 55,171 |
| Oct 12, 2023 | 1,626.00 | 1,654.00 | 1,592.00 | 1,642.00 | 1,642.00 | 116,048 |
| Oct 11, 2023 | 1,628.00 | 1,648.00 | 1,620.00 | 1,620.00 | 1,620.00 | 188,840 |
| Oct 10, 2023 | 1,620.00 | 1,656.00 | 1,620.00 | 1,650.00 | 1,650.00 | 94,141 |
| Oct 09, 2023 | 1,606.00 | 1,646.00 | 1,606.00 | 1,618.00 | 1,618.00 | 43,454 |
| Oct 06, 2023 | 1,612.00 | 1,650.00 | 1,594.00 | 1,638.00 | 1,638.00 | 40,505 |
| Oct 05, 2023 | 1,582.00 | 1,614.00 | 1,574.50 | 1,602.00 | 1,602.00 | 80,010 |
| Oct 04, 2023 | 1,622.00 | 1,634.00 | 1,584.00 | 1,584.00 | 1,584.00 | 92,406 |
| Oct 03, 2023 | 1,690.00 | 1,720.00 | 1,612.00 | 1,612.00 | 1,612.00 | 124,527 |
| Oct 02, 2023 | 1,760.00 | 1,770.00 | 1,672.00 | 1,672.00 | 1,672.00 | 77,827 |
| Sept 29, 2023 | 1,766.00 | 1,790.00 | 1,738.00 | 1,738.00 | 1,738.00 | 112,819 |
| Sept 28, 2023 | 1,806.00 | 1,806.00 | 1,756.00 | 1,756.00 | 1,756.00 | 84,245 |
| Sept 27, 2023 | 1,746.00 | 1,790.00 | 1,746.00 | 1,780.00 | 1,780.00 | 54,647 |
| Sept 26, 2023 | 1,814.00 | 1,814.00 | 1,770.00 | 1,782.00 | 1,782.00 | 278,035 |
| Sept 25, 2023 | 1,800.00 | 1,808.00 | 1,741.01 | 1,770.00 | 1,770.00 | 100,601 |
| Sept 22, 2023 | 1,812.00 | 1,840.00 | 1,760.00 | 1,806.00 | 1,806.00 | 113,274 |
| Sept 21, 2023 | 1,736.00 | 1,756.00 | 1,720.00 | 1,750.00 | 1,750.00 | 33,314 |
| Sept 20, 2023 | 1,740.00 | 1,754.00 | 1,718.00 | 1,722.00 | 1,722.00 | 36,772 |
| Sept 19, 2023 | 1,706.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | 31,595 |
| Sept 19, 2023 | 34 Dividend | |||||
| Sept 18, 2023 | 1,774.00 | 1,774.00 | 1,698.00 | 1,722.00 | 1,688.00 | 49,702 |
| Sept 15, 2023 | 1,758.00 | 1,760.00 | 1,726.00 | 1,736.00 | 1,701.72 | 119,556 |
| Sept 14, 2023 | 1,706.00 | 1,748.00 | 1,694.00 | 1,744.00 | 1,709.57 | 85,592 |
| Sept 13, 2023 | 1,694.00 | 1,726.00 | 1,694.00 | 1,702.00 | 1,668.39 | 100,351 |
| Sept 12, 2023 | 1,726.00 | 1,742.00 | 1,724.00 | 1,732.00 | 1,697.80 | 25,993 |
| Sept 11, 2023 | 1,672.00 | 1,743.60 | 1,672.00 | 1,724.00 | 1,689.96 | 17,687 |
| Sept 08, 2023 | 1,692.00 | 1,720.00 | 1,680.00 | 1,712.00 | 1,678.20 | 21,902 |
| Sept 07, 2023 | 1,718.00 | 1,746.24 | 1,688.00 | 1,712.00 | 1,678.20 | 17,159 |
| Sept 06, 2023 | 1,708.00 | 1,740.00 | 1,686.00 | 1,718.00 | 1,684.08 | 33,700 |
| Sept 05, 2023 | 1,728.00 | 1,766.00 | 1,720.00 | 1,728.00 | 1,693.88 | 12,901 |
| Sept 04, 2023 | 1,736.00 | 1,764.00 | 1,722.00 | 1,722.00 | 1,688.00 | 27,348 |
| Sept 01, 2023 | 1,760.00 | 1,796.00 | 1,736.00 | 1,736.00 | 1,701.72 | 22,083 |
| Aug 31, 2023 | 1,766.00 | 1,790.00 | 1,747.00 | 1,762.00 | 1,727.21 | 132,050 |
| Aug 30, 2023 | 1,718.00 | 1,758.00 | 1,698.00 | 1,758.00 | 1,723.29 | 54,152 |
| Aug 29, 2023 | 1,724.00 | 1,736.00 | 1,698.00 | 1,724.00 | 1,689.96 | 52,023 |
| Aug 25, 2023 | 1,678.00 | 1,692.00 | 1,670.00 | 1,676.00 | 1,642.91 | 183,200 |
| Aug 24, 2023 | 1,696.00 | 1,696.00 | 1,662.00 | 1,674.00 | 1,640.95 | 53,108 |
| Aug 23, 2023 | 1,656.00 | 1,690.00 | 1,656.00 | 1,686.00 | 1,652.71 | 110,481 |
| Aug 22, 2023 | 1,696.00 | 1,696.00 | 1,654.00 | 1,658.00 | 1,625.26 | 12,708 |
| Aug 21, 2023 | 1,686.00 | 1,702.00 | 1,636.00 | 1,640.00 | 1,607.62 | 41,338 |
| Aug 18, 2023 | 1,682.00 | 1,684.00 | 1,644.00 | 1,662.00 | 1,629.18 | 32,673 |
| Aug 17, 2023 | 1,672.00 | 1,706.00 | 1,672.00 | 1,700.00 | 1,666.43 | 15,176 |
| Aug 16, 2023 | 1,702.00 | 1,709.34 | 1,692.00 | 1,700.00 | 1,666.43 | 31,827 |
| Aug 15, 2023 | 1,722.00 | 1,728.00 | 1,688.00 | 1,688.00 | 1,654.67 | 31,349 |
| Aug 14, 2023 | 1,708.00 | 1,736.00 | 1,704.00 | 1,716.00 | 1,682.12 | 33,727 |
| Aug 11, 2023 | 1,754.00 | 1,770.00 | 1,716.00 | 1,724.00 | 1,689.96 | 19,585 |
| Aug 10, 2023 | 1,712.00 | 1,744.00 | 1,712.00 | 1,738.00 | 1,703.68 | 24,663 |
| Aug 09, 2023 | 1,686.00 | 1,722.00 | 1,674.16 | 1,722.00 | 1,688.00 | 32,027 |
| Aug 08, 2023 | 1,710.00 | 1,752.00 | 1,698.00 | 1,698.00 | 1,664.47 | 28,749 |
| Aug 07, 2023 | 1,708.00 | 1,732.00 | 1,698.28 | 1,720.00 | 1,686.04 | 45,326 |
| Aug 04, 2023 | 1,724.00 | 1,758.00 | 1,692.00 | 1,714.00 | 1,680.16 | 57,654 |
| Aug 03, 2023 | 1,716.00 | 1,744.00 | 1,692.00 | 1,710.00 | 1,676.24 | 46,678 |
| Aug 03, 2023 | 29 Dividend | |||||
| Aug 02, 2023 | 1,764.00 | 1,794.60 | 1,742.00 | 1,762.00 | 1,698.78 | 29,040 |
| Aug 01, 2023 | 1,790.00 | 1,846.00 | 1,782.00 | 1,782.00 | 1,718.07 | 84,797 |
| Jul 31, 2023 | 1,788.00 | 1,806.00 | 1,771.80 | 1,800.00 | 1,735.42 | 59,994 |
| Jul 28, 2023 | 1,756.00 | 1,816.00 | 1,754.00 | 1,782.00 | 1,718.07 | 33,066 |
| Jul 27, 2023 | 1,848.00 | 1,874.00 | 1,792.00 | 1,802.00 | 1,737.35 | 66,141 |
| Jul 26, 2023 | 1,924.00 | 1,924.00 | 1,842.00 | 1,848.00 | 1,781.70 | 43,348 |
| Jul 25, 2023 | 1,896.00 | 1,928.00 | 1,870.16 | 1,926.00 | 1,856.90 | 55,446 |
| Jul 24, 2023 | 1,904.00 | 1,924.00 | 1,874.00 | 1,904.00 | 1,835.69 | 30,069 |
| Jul 21, 2023 | 1,946.00 | 1,954.00 | 1,902.00 | 1,916.00 | 1,847.26 | 75,395 |
| Jul 20, 2023 | 1,908.00 | 1,954.00 | 1,908.00 | 1,950.00 | 1,880.04 | 40,936 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.