Rathbone Brothers
(RAT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
29/05/2025
|
1,666.00p
|
1,666.00p
|
1,622.00p
|
1,650.00p
|
68,522
|
|
28/05/2025
|
1,640.00p
|
1,652.00p
|
1,602.00p
|
1,636.00p
|
30,195
|
|
27/05/2025
|
1,636.00p
|
1,659.00p
|
1,618.00p
|
1,640.00p
|
294,443
|
|
26/05/2025
|
1,636.00p
|
1,664.00p
|
1,600.00p
|
1,624.00p
|
107,076
|
|
23/05/2025
|
1,636.00p
|
1,664.00p
|
1,600.00p
|
1,624.00p
|
107,076
|
|
22/05/2025
|
1,610.00p
|
1,640.00p
|
1,610.00p
|
1,636.00p
|
47,433
|
|
21/05/2025
|
1,600.00p
|
1,650.00p
|
1,600.00p
|
1,630.00p
|
97,383
|
|
20/05/2025
|
1,634.00p
|
1,660.00p
|
1,614.00p
|
1,632.00p
|
62,237
|
|
19/05/2025
|
1,606.00p
|
1,642.00p
|
1,604.00p
|
1,632.00p
|
40,443
|
|
16/05/2025
|
1,652.00p
|
1,652.00p
|
1,602.00p
|
1,634.00p
|
31,386
|
|
15/05/2025
|
1,622.00p
|
1,650.00p
|
1,578.00p
|
1,612.00p
|
25,222
|
|
14/05/2025
|
1,612.00p
|
1,638.00p
|
1,610.00p
|
1,616.00p
|
32,247
|
|
13/05/2025
|
1,610.00p
|
1,630.00p
|
1,600.00p
|
1,616.00p
|
63,065
|
|
12/05/2025
|
1,572.00p
|
1,648.00p
|
1,572.00p
|
1,616.00p
|
63,005
|
|
09/05/2025
|
1,592.00p
|
1,630.00p
|
1,592.00p
|
1,612.00p
|
80,860
|
|
08/05/2025
|
1,640.00p
|
1,662.00p
|
1,558.00p
|
1,606.00p
|
118,705
|
|
07/05/2025
|
1,626.00p
|
1,672.00p
|
1,624.00p
|
1,640.00p
|
69,163
|
|
06/05/2025
|
1,608.00p
|
1,652.00p
|
1,600.00p
|
1,636.00p
|
78,706
|
|
05/05/2025
|
1,600.00p
|
1,618.00p
|
1,559.83p
|
1,616.00p
|
80,979
|
|
02/05/2025
|
1,600.00p
|
1,618.00p
|
1,559.83p
|
1,616.00p
|
80,979
|
|
01/05/2025
|
1,558.00p
|
1,598.00p
|
1,558.00p
|
1,598.00p
|
27,869
|
|
30/04/2025
|
1,600.00p
|
1,600.00p
|
1,556.00p
|
1,570.00p
|
52,402
|
|
29/04/2025
|
1,562.00p
|
1,568.00p
|
1,522.00p
|
1,566.00p
|
33,354
|
|
28/04/2025
|
1,556.00p
|
1,560.00p
|
1,534.00p
|
1,550.00p
|
39,569
|
|
25/04/2025
|
1,540.00p
|
1,544.00p
|
1,518.00p
|
1,542.00p
|
32,499
|
|
24/04/2025
|
1,520.00p
|
1,550.00p
|
1,510.00p
|
1,522.00p
|
35,171
|
|
23/04/2025
|
1,522.00p
|
1,542.00p
|
1,516.00p
|
1,520.00p
|
43,506
|
|
22/04/2025
|
1,514.00p
|
1,526.00p
|
1,484.00p
|
1,504.00p
|
39,964
|
|
21/04/2025
|
1,498.00p
|
1,514.00p
|
1,492.00p
|
1,514.00p
|
25,255
|
|
18/04/2025
|
1,498.00p
|
1,514.00p
|
1,492.00p
|
1,514.00p
|
25,255
|
|
17/04/2025
|
1,498.00p
|
1,514.00p
|
1,492.00p
|
1,514.00p
|
25,255
|
|
16/04/2025
|
1,524.00p
|
1,564.00p
|
1,488.00p
|
1,498.00p
|
56,758
|
|
15/04/2025
|
1,482.00p
|
1,534.00p
|
1,476.00p
|
1,534.00p
|
89,667
|
|
14/04/2025
|
1,434.00p
|
1,476.00p
|
1,412.00p
|
1,472.00p
|
43,974
|
|
11/04/2025
|
1,418.00p
|
1,452.00p
|
1,400.00p
|
1,406.00p
|
63,967
|
|
10/04/2025
|
1,550.00p
|
1,550.00p
|
1,418.00p
|
1,418.00p
|
113,104
|
|
09/04/2025
|
1,442.00p
|
1,478.00p
|
1,424.00p
|
1,448.00p
|
150,835
|
|
08/04/2025
|
1,470.00p
|
1,494.00p
|
1,444.00p
|
1,474.00p
|
85,902
|
|
07/04/2025
|
1,420.00p
|
1,499.50p
|
1,374.00p
|
1,426.00p
|
102,482
|
|
04/04/2025
|
1,534.00p
|
1,596.00p
|
1,450.00p
|
1,464.00p
|
175,823
|
|
03/04/2025
|
1,574.00p
|
1,590.00p
|
1,548.00p
|
1,562.00p
|
43,949
|
|
02/04/2025
|
1,594.00p
|
1,598.00p
|
1,544.00p
|
1,588.00p
|
81,695
|
|
01/04/2025
|
1,582.00p
|
1,588.00p
|
1,556.00p
|
1,556.00p
|
38,799
|
|
31/03/2025
|
1,584.00p
|
1,602.00p
|
1,548.00p
|
1,554.00p
|
62,838
|
|
28/03/2025
|
1,610.00p
|
1,626.00p
|
1,584.00p
|
1,600.00p
|
56,246
|
|
27/03/2025
|
1,608.00p
|
1,622.00p
|
1,598.00p
|
1,600.00p
|
70,370
|
|
26/03/2025
|
1,636.00p
|
1,648.00p
|
1,608.00p
|
1,616.00p
|
61,121
|
|
25/03/2025
|
1,610.00p
|
1,636.00p
|
1,570.00p
|
1,624.00p
|
45,272
|
|
24/03/2025
|
1,592.00p
|
1,634.00p
|
1,592.00p
|
1,594.00p
|
66,654
|
|
21/03/2025
|
1,636.00p
|
1,660.00p
|
1,622.00p
|
1,622.00p
|
157,579
|
|
20/03/2025
|
1,604.00p
|
1,660.00p
|
1,604.00p
|
1,648.00p
|
154,784
|
|
19/03/2025
|
1,630.00p
|
1,642.00p
|
1,608.00p
|
1,628.00p
|
40,469
|
|
18/03/2025
|
1,644.00p
|
1,656.00p
|
1,604.00p
|
1,630.00p
|
31,548
|
|
17/03/2025
|
1,650.00p
|
1,684.00p
|
1,628.00p
|
1,642.00p
|
36,836
|
|
14/03/2025
|
1,626.00p
|
1,662.00p
|
1,626.00p
|
1,656.00p
|
31,375
|
|
13/03/2025
|
1,634.00p
|
1,640.00p
|
1,610.00p
|
1,620.00p
|
46,711
|
|
12/03/2025
|
1,578.00p
|
1,632.00p
|
1,578.00p
|
1,630.00p
|
39,401
|
|
11/03/2025
|
1,614.00p
|
1,630.00p
|
1,600.00p
|
1,616.00p
|
47,187
|
|
10/03/2025
|
1,634.00p
|
1,650.00p
|
1,604.00p
|
1,610.00p
|
47,427
|
|
07/03/2025
|
1,620.00p
|
1,660.00p
|
1,612.00p
|
1,642.00p
|
49,830
|
|
06/03/2025
|
1,628.00p
|
1,634.00p
|
1,604.00p
|
1,626.00p
|
50,232
|
|
05/03/2025
|
1,596.00p
|
1,650.00p
|
1,596.00p
|
1,616.00p
|
72,472
|
|
04/03/2025
|
1,644.00p
|
1,648.00p
|
1,602.00p
|
1,608.00p
|
87,739
|
|
03/03/2025
|
1,630.00p
|
1,678.00p
|
1,624.00p
|
1,652.00p
|
104,305
|
|
28/02/2025
|
1,652.00p
|
1,664.00p
|
1,608.00p
|
1,608.00p
|
250,706
|
|
27/02/2025
|
1,680.00p
|
1,692.00p
|
1,652.00p
|
1,662.00p
|
129,578
|
|
26/02/2025
|
1,704.00p
|
1,730.00p
|
1,656.00p
|
1,668.00p
|
208,973
|
|
25/02/2025
|
1,712.00p
|
1,726.00p
|
1,696.00p
|
1,698.00p
|
124,705
|
|
24/02/2025
|
1,706.00p
|
1,752.00p
|
1,694.00p
|
1,708.00p
|
39,282
|
|
21/02/2025
|
1,766.00p
|
1,774.00p
|
1,742.00p
|
1,744.00p
|
25,007
|
|
20/02/2025
|
1,762.00p
|
1,766.00p
|
1,726.00p
|
1,730.00p
|
31,671
|
|
19/02/2025
|
1,812.00p
|
1,812.00p
|
1,750.00p
|
1,754.00p
|
55,363
|
|
18/02/2025
|
1,778.00p
|
1,786.00p
|
1,762.00p
|
1,784.00p
|
24,321
|
|
17/02/2025
|
1,758.00p
|
1,796.00p
|
1,723.29p
|
1,772.00p
|
89,926
|
|
14/02/2025
|
1,770.00p
|
1,770.00p
|
1,744.00p
|
1,756.00p
|
34,149
|
|
13/02/2025
|
1,732.00p
|
1,764.00p
|
1,730.00p
|
1,754.00p
|
47,006
|
|
12/02/2025
|
1,750.00p
|
1,764.00p
|
1,707.86p
|
1,736.00p
|
54,518
|
|
11/02/2025
|
1,744.00p
|
1,746.00p
|
1,720.00p
|
1,734.00p
|
29,880
|
|
10/02/2025
|
1,766.00p
|
1,766.00p
|
1,719.23p
|
1,738.00p
|
25,032
|
|
07/02/2025
|
1,738.00p
|
1,740.00p
|
1,718.00p
|
1,718.00p
|
37,672
|
|
06/02/2025
|
1,746.00p
|
1,758.00p
|
1,712.00p
|
1,726.00p
|
38,502
|
|
05/02/2025
|
1,688.00p
|
1,726.00p
|
1,684.00p
|
1,726.00p
|
41,853
|
|
04/02/2025
|
1,708.00p
|
1,746.00p
|
1,676.00p
|
1,718.00p
|
68,174
|
|
03/02/2025
|
1,712.00p
|
1,732.65p
|
1,688.00p
|
1,718.00p
|
45,731
|
|
31/01/2025
|
1,692.00p
|
1,734.00p
|
1,692.00p
|
1,734.00p
|
78,298
|
|
30/01/2025
|
1,742.00p
|
1,742.00p
|
1,688.00p
|
1,706.00p
|
40,694
|
|
29/01/2025
|
1,644.00p
|
1,772.00p
|
1,644.00p
|
1,680.00p
|
26,620
|
|
28/01/2025
|
1,648.00p
|
1,694.00p
|
1,648.00p
|
1,690.00p
|
63,660
|
|
27/01/2025
|
1,704.00p
|
1,704.00p
|
1,660.00p
|
1,670.00p
|
40,129
|
|
24/01/2025
|
1,650.00p
|
1,724.00p
|
1,650.00p
|
1,676.00p
|
39,040
|
|
23/01/2025
|
1,736.00p
|
1,738.00p
|
1,676.00p
|
1,686.00p
|
63,297
|
|
22/01/2025
|
1,736.00p
|
1,742.00p
|
1,690.00p
|
1,700.00p
|
48,847
|
|
21/01/2025
|
1,684.00p
|
1,700.00p
|
1,660.00p
|
1,668.00p
|
35,720
|
|
20/01/2025
|
1,678.00p
|
1,706.00p
|
1,644.00p
|
1,668.00p
|
49,319
|
|
17/01/2025
|
1,652.00p
|
1,696.00p
|
1,652.00p
|
1,670.00p
|
45,687
|
|
16/01/2025
|
1,688.00p
|
1,688.00p
|
1,638.00p
|
1,678.00p
|
64,607
|
|
15/01/2025
|
1,662.00p
|
1,678.00p
|
1,637.99p
|
1,678.00p
|
46,480
|
|
14/01/2025
|
1,592.00p
|
1,628.00p
|
1,590.00p
|
1,628.00p
|
59,311
|
|
13/01/2025
|
1,584.00p
|
1,594.00p
|
1,554.00p
|
1,588.00p
|
42,651
|
|
10/01/2025
|
1,600.00p
|
1,616.00p
|
1,580.00p
|
1,586.00p
|
47,396
|
|
09/01/2025
|
1,552.00p
|
1,602.00p
|
1,546.00p
|
1,600.00p
|
94,694
|
|
08/01/2025
|
1,606.00p
|
1,658.00p
|
1,564.00p
|
1,574.00p
|
47,693
|
|
07/01/2025
|
1,640.00p
|
1,658.00p
|
1,608.00p
|
1,614.00p
|
79,989
|
|
06/01/2025
|
1,632.00p
|
1,682.00p
|
1,632.00p
|
1,660.00p
|
30,030
|
|
03/01/2025
|
1,668.00p
|
1,696.00p
|
1,656.00p
|
1,656.00p
|
32,170
|
|
02/01/2025
|
1,662.00p
|
1,694.00p
|
1,656.00p
|
1,668.00p
|
29,421
|
|
01/01/2025
|
1,684.00p
|
1,686.00p
|
1,646.00p
|
1,660.00p
|
12,468
|
|
31/12/2024
|
1,684.00p
|
1,686.00p
|
1,646.00p
|
1,660.00p
|
12,468
|
|
30/12/2024
|
1,662.00p
|
1,666.00p
|
1,644.00p
|
1,644.00p
|
23,922
|
|
27/12/2024
|
1,644.00p
|
1,678.00p
|
1,642.00p
|
1,658.00p
|
25,458
|
|
26/12/2024
|
1,688.00p
|
1,694.00p
|
1,662.00p
|
1,692.00p
|
23,572
|
|
25/12/2024
|
1,688.00p
|
1,694.00p
|
1,662.00p
|
1,692.00p
|
23,572
|
|
24/12/2024
|
1,688.00p
|
1,694.00p
|
1,662.00p
|
1,692.00p
|
23,572
|
|
23/12/2024
|
1,646.00p
|
1,656.00p
|
1,630.00p
|
1,650.00p
|
19,395
|
|
20/12/2024
|
1,594.00p
|
1,644.00p
|
1,594.00p
|
1,644.00p
|
365,189
|
|
19/12/2024
|
1,634.00p
|
1,640.00p
|
1,622.00p
|
1,630.00p
|
129,012
|
|
18/12/2024
|
1,604.00p
|
1,660.00p
|
1,604.00p
|
1,650.00p
|
63,267
|
|
17/12/2024
|
1,672.00p
|
1,676.00p
|
1,630.00p
|
1,638.00p
|
54,948
|
|
16/12/2024
|
1,672.00p
|
1,674.00p
|
1,634.00p
|
1,666.00p
|
26,763
|
|
13/12/2024
|
1,688.00p
|
1,722.00p
|
1,664.00p
|
1,666.00p
|
38,528
|
|
12/12/2024
|
1,684.00p
|
1,708.00p
|
1,678.00p
|
1,688.00p
|
30,692
|
|
11/12/2024
|
1,704.00p
|
1,704.00p
|
1,680.00p
|
1,680.00p
|
57,820
|
|
10/12/2024
|
1,668.00p
|
1,732.00p
|
1,668.00p
|
1,702.00p
|
39,412
|
|
09/12/2024
|
1,714.00p
|
1,714.00p
|
1,682.00p
|
1,706.00p
|
68,714
|
|
06/12/2024
|
1,674.00p
|
1,692.00p
|
1,670.00p
|
1,684.00p
|
25,700
|
|
05/12/2024
|
1,682.00p
|
1,696.00p
|
1,658.00p
|
1,672.00p
|
53,617
|
|
04/12/2024
|
1,708.00p
|
1,708.00p
|
1,636.00p
|
1,678.00p
|
37,325
|
|
03/12/2024
|
1,660.00p
|
1,686.00p
|
1,660.00p
|
1,674.00p
|
48,265
|
|
02/12/2024
|
1,672.00p
|
1,672.00p
|
1,650.00p
|
1,662.00p
|
33,438
|