Canada markets closed

Rathbones Group Plc (RAT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,860.00-22.00 (-1.17%)
At close: 06:12PM GMT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20231,876.001,888.001,844.001,860.001,860.00111,558
Mar 23, 20231,890.001,890.001,872.001,882.001,882.0032,257
Mar 22, 20231,894.001,900.001,864.001,884.001,884.0044,391
Mar 21, 20231,836.001,892.001,828.001,886.001,886.00140,916
Mar 20, 20231,824.001,848.001,776.001,840.001,840.0061,800
Mar 17, 20231,884.001,886.001,834.001,834.001,834.00179,531
Mar 16, 20231,880.001,887.411,856.001,870.001,870.0053,224
Mar 15, 20231,902.001,915.601,842.001,856.001,856.00519,497
Mar 14, 20231,934.001,934.001,864.001,904.001,904.0098,519
Mar 13, 20232,015.002,015.001,878.001,878.001,878.0055,385
Mar 10, 20231,974.001,984.001,962.001,980.001,980.0054,363
Mar 09, 20232,025.002,035.001,988.002,000.002,000.0045,245
Mar 08, 20232,005.002,052.001,984.402,035.002,035.0024,466
Mar 07, 20232,060.002,065.002,000.002,005.002,005.0051,813
Mar 06, 20232,070.002,102.002,050.002,070.002,070.0039,459
Mar 03, 20232,070.002,070.002,055.002,070.002,070.0021,450
Mar 02, 20232,100.002,109.002,045.002,045.002,045.0066,735
Mar 01, 20232,070.002,175.002,070.002,110.002,110.00111,595
Feb 28, 20232,070.002,080.002,045.002,080.002,080.00235,739
Feb 27, 20232,065.002,075.002,040.002,055.002,055.00128,771
Feb 24, 20232,095.002,120.002,045.002,060.002,060.00115,885
Feb 23, 20232,055.002,095.002,055.002,085.002,085.00105,820
Feb 22, 20232,090.002,090.002,040.002,050.002,050.0050,405
Feb 21, 20232,140.002,140.002,085.002,095.002,095.0040,028
Feb 20, 20232,185.002,185.002,123.752,145.002,145.0028,018
Feb 17, 20232,185.002,200.002,130.002,130.002,130.0069,813
Feb 16, 20232,245.002,245.002,189.502,190.002,190.0043,464
Feb 15, 20232,160.002,220.002,160.002,220.002,220.0051,639
Feb 14, 20232,165.002,175.002,145.002,170.002,170.0057,103
Feb 13, 20232,130.002,170.002,095.002,170.002,170.0026,007
Feb 10, 20232,125.002,135.002,095.002,110.002,110.0024,964
Feb 09, 20232,145.002,145.002,110.002,130.002,130.0028,458
Feb 08, 20232,070.002,145.002,070.002,120.002,120.0038,946
Feb 07, 20232,140.002,140.002,035.002,070.002,070.0045,065
Feb 06, 20232,155.002,155.002,115.002,125.002,125.0021,162
Feb 03, 20232,205.002,205.002,145.002,160.002,160.0025,491
Feb 02, 20232,120.002,175.002,090.002,165.002,165.0067,705
Feb 01, 20232,100.002,117.002,060.002,105.002,105.0045,693
Jan 31, 20232,120.002,120.002,065.002,090.002,090.0049,495
Jan 30, 20232,140.002,150.502,080.002,110.002,110.0034,056
Jan 27, 20232,120.002,150.002,104.502,150.002,150.0068,942
Jan 26, 20232,120.002,125.002,090.002,115.002,115.0067,418
Jan 25, 20232,110.002,145.002,075.002,110.002,110.0043,139
Jan 24, 20232,115.002,150.002,110.002,125.002,125.0025,256
Jan 23, 20232,090.002,105.002,075.002,100.002,100.0026,569
Jan 20, 20232,060.002,110.002,060.002,085.002,085.0030,285
Jan 19, 20232,145.002,145.002,055.002,070.002,070.0021,951
Jan 18, 20232,095.002,120.002,085.002,120.002,120.0045,515
Jan 17, 20232,090.002,120.002,060.002,095.002,095.0059,874
Jan 16, 20232,090.002,105.002,050.002,085.002,085.0042,486
Jan 13, 20232,095.002,100.002,060.002,090.002,090.0033,008
Jan 12, 20232,010.002,090.002,005.002,080.002,080.0031,312
Jan 11, 20231,978.002,030.001,960.002,000.002,000.0037,284
Jan 10, 20231,942.001,984.001,940.001,968.001,968.0038,850
Jan 09, 20232,025.002,080.001,940.001,950.001,950.0064,681
Jan 06, 20232,070.002,082.502,045.002,075.002,075.0042,451
Jan 05, 20232,060.002,095.002,060.002,065.002,065.0055,089
Jan 04, 20232,065.002,085.002,050.002,065.002,065.0041,171
Jan 03, 20232,080.002,090.002,035.002,070.002,070.0079,236
Dec 30, 20222,065.002,069.202,035.002,035.002,035.0017,433
Dec 29, 20222,030.002,090.002,030.002,070.002,070.0032,341
Dec 28, 20222,100.002,100.002,040.002,050.002,050.0044,290
Dec 23, 20222,055.002,065.002,040.002,065.002,065.0012,945
Dec 22, 20222,060.002,080.002,010.002,030.002,030.0027,732
Dec 21, 20222,050.002,060.002,028.012,050.002,050.0039,443
Dec 20, 20222,070.002,070.002,015.002,020.002,020.00166,537
Dec 19, 20222,025.002,080.002,015.002,070.002,070.0031,055
Dec 16, 20222,040.002,045.002,000.002,035.002,035.00160,550
Dec 15, 20222,030.002,065.002,025.002,050.002,050.0031,287
Dec 14, 20222,045.002,055.002,030.002,045.002,045.0043,241
Dec 13, 20222,020.002,070.002,002.082,050.002,050.0099,920
Dec 12, 20222,025.002,025.001,988.002,020.002,020.0037,397
Dec 09, 20222,015.002,030.001,989.462,025.002,025.0014,158
Dec 08, 20222,050.002,052.252,000.002,020.002,020.0075,731
Dec 07, 20222,060.002,072.252,025.002,035.002,035.0091,225
Dec 06, 20222,095.002,095.002,045.002,065.002,065.0040,165
Dec 05, 20222,095.002,101.702,065.002,085.002,085.0029,925
Dec 02, 20222,110.002,140.002,075.002,085.002,085.0069,205
Dec 01, 20222,100.002,121.702,085.002,115.002,115.0056,828
Nov 30, 20222,080.002,115.002,055.002,110.002,110.00122,943
Nov 29, 20222,080.002,080.002,050.002,065.002,065.0032,168
Nov 28, 20222,045.002,070.002,023.512,070.002,070.0030,259
Nov 25, 20222,070.002,070.002,020.002,065.002,065.0061,756
Nov 24, 20222,060.002,080.002,030.002,045.002,045.0048,639
Nov 23, 20222,040.002,090.002,030.002,055.002,055.0079,742
Nov 22, 20222,075.002,075.002,035.002,035.002,035.0049,125
Nov 21, 20222,040.002,070.002,025.002,065.002,065.0066,849
Nov 18, 20222,030.002,050.002,010.002,050.002,050.0059,955
Nov 17, 20222,010.002,025.001,970.002,010.002,010.0058,448
Nov 16, 20222,035.002,040.001,984.002,020.002,020.0064,485
Nov 15, 20222,065.002,065.002,020.002,030.002,030.0061,627
Nov 14, 20222,095.002,099.502,020.002,060.002,060.00143,884
Nov 11, 20222,090.002,120.002,065.002,090.002,090.0096,618
Nov 10, 20222,005.002,070.001,989.002,060.002,060.00123,682
Nov 09, 20222,010.002,045.001,996.001,996.001,996.0081,104
Nov 08, 20221,982.002,005.001,965.902,005.002,005.0065,151
Nov 07, 20221,952.001,972.001,915.201,972.001,972.0077,538
Nov 04, 20221,890.001,930.001,874.001,928.001,928.0069,969
Nov 03, 20221,874.001,912.001,868.001,888.001,888.0051,140
Nov 02, 20221,936.001,936.001,886.001,916.001,916.0080,689
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...