Rathbone Brothers
(RAT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
08/11/2024
|
1,664.00p
|
1,670.00p
|
1,652.00p
|
1,660.00p
|
22,974
|
|
07/11/2024
|
1,602.00p
|
1,676.00p
|
1,602.00p
|
1,676.00p
|
74,460
|
|
06/11/2024
|
1,664.00p
|
1,696.00p
|
1,614.00p
|
1,624.00p
|
148,037
|
|
05/11/2024
|
1,672.00p
|
1,686.00p
|
1,640.00p
|
1,642.00p
|
146,244
|
|
04/11/2024
|
1,716.00p
|
1,716.00p
|
1,668.00p
|
1,678.00p
|
61,019
|
|
01/11/2024
|
1,616.00p
|
1,708.00p
|
1,616.00p
|
1,680.00p
|
34,129
|
|
31/10/2024
|
1,652.00p
|
1,680.00p
|
1,638.00p
|
1,664.00p
|
75,661
|
|
30/10/2024
|
1,680.00p
|
1,720.00p
|
1,652.00p
|
1,682.00p
|
69,477
|
|
29/10/2024
|
1,684.00p
|
1,744.00p
|
1,664.00p
|
1,686.00p
|
70,842
|
|
28/10/2024
|
1,698.00p
|
1,758.00p
|
1,698.00p
|
1,728.00p
|
131,907
|
|
25/10/2024
|
1,748.00p
|
1,752.00p
|
1,728.00p
|
1,740.00p
|
38,861
|
|
24/10/2024
|
1,764.00p
|
1,764.00p
|
1,738.00p
|
1,752.00p
|
77,087
|
|
23/10/2024
|
1,774.00p
|
1,777.52p
|
1,748.00p
|
1,752.00p
|
63,731
|
|
22/10/2024
|
1,810.00p
|
1,820.00p
|
1,764.00p
|
1,772.00p
|
238,775
|
|
21/10/2024
|
1,914.00p
|
1,914.00p
|
1,816.00p
|
1,820.00p
|
67,330
|
|
18/10/2024
|
1,810.00p
|
1,852.00p
|
1,810.00p
|
1,852.00p
|
101,124
|
|
17/10/2024
|
1,800.00p
|
1,848.00p
|
1,782.00p
|
1,834.00p
|
55,198
|
|
16/10/2024
|
1,868.00p
|
1,868.00p
|
1,828.00p
|
1,842.00p
|
48,134
|
|
15/10/2024
|
1,812.00p
|
1,848.00p
|
1,812.00p
|
1,822.00p
|
116,736
|
|
14/10/2024
|
1,814.00p
|
1,826.00p
|
1,808.00p
|
1,826.00p
|
27,593
|
|
11/10/2024
|
1,816.00p
|
1,828.00p
|
1,805.00p
|
1,818.00p
|
28,654
|
|
10/10/2024
|
1,848.00p
|
1,854.00p
|
1,810.00p
|
1,810.00p
|
63,051
|
|
09/10/2024
|
1,796.00p
|
1,828.00p
|
1,782.00p
|
1,816.00p
|
35,908
|
|
08/10/2024
|
1,754.00p
|
1,794.00p
|
1,747.10p
|
1,790.00p
|
74,247
|
|
07/10/2024
|
1,786.00p
|
1,800.00p
|
1,780.00p
|
1,790.00p
|
26,194
|
|
04/10/2024
|
1,724.00p
|
1,794.00p
|
1,724.00p
|
1,792.00p
|
37,088
|
|
03/10/2024
|
1,752.00p
|
1,770.00p
|
1,750.00p
|
1,758.00p
|
50,092
|
|
02/10/2024
|
1,768.00p
|
1,778.00p
|
1,740.00p
|
1,770.00p
|
28,522
|
|
01/10/2024
|
1,748.00p
|
1,804.00p
|
1,748.00p
|
1,774.00p
|
42,031
|
|
30/09/2024
|
1,786.00p
|
1,844.00p
|
1,764.00p
|
1,790.00p
|
93,372
|
|
27/09/2024
|
1,752.00p
|
1,828.00p
|
1,752.00p
|
1,810.00p
|
98,623
|
|
26/09/2024
|
1,800.00p
|
1,804.00p
|
1,780.00p
|
1,800.00p
|
29,140
|
|
25/09/2024
|
1,758.00p
|
1,786.00p
|
1,754.00p
|
1,774.00p
|
37,140
|
|
24/09/2024
|
1,832.00p
|
1,832.00p
|
1,750.00p
|
1,766.00p
|
275,255
|
|
23/09/2024
|
1,782.00p
|
1,816.00p
|
1,774.00p
|
1,786.00p
|
37,337
|
|
20/09/2024
|
1,770.00p
|
1,804.00p
|
1,770.00p
|
1,786.00p
|
146,172
|
|
19/09/2024
|
1,764.00p
|
1,808.00p
|
1,762.00p
|
1,760.00p
|
6,414
|
|
18/09/2024
|
1,778.00p
|
1,790.00p
|
1,758.00p
|
1,760.00p
|
58,262
|
|
17/09/2024
|
1,802.00p
|
1,810.00p
|
1,766.00p
|
1,778.00p
|
66,333
|
|
16/09/2024
|
1,774.00p
|
1,802.00p
|
1,756.00p
|
1,782.00p
|
31,707
|
|
13/09/2024
|
1,706.00p
|
1,770.00p
|
1,706.00p
|
1,750.00p
|
70,542
|
|
12/09/2024
|
1,708.00p
|
1,780.00p
|
1,708.00p
|
1,750.00p
|
61,704
|
|
11/09/2024
|
1,732.00p
|
1,758.00p
|
1,732.00p
|
1,746.00p
|
46,479
|
|
10/09/2024
|
1,780.00p
|
1,796.00p
|
1,744.00p
|
1,744.00p
|
77,928
|
|
09/09/2024
|
1,748.00p
|
1,792.00p
|
1,731.60p
|
1,778.00p
|
44,591
|
|
06/09/2024
|
1,760.00p
|
1,788.00p
|
1,742.00p
|
1,748.00p
|
69,634
|
|
05/09/2024
|
1,754.00p
|
1,778.00p
|
1,754.00p
|
1,764.00p
|
55,738
|
|
04/09/2024
|
1,768.00p
|
1,818.00p
|
1,768.00p
|
1,804.00p
|
38,743
|
|
03/09/2024
|
1,868.00p
|
1,868.00p
|
1,806.00p
|
1,806.00p
|
119,296
|
|
02/09/2024
|
1,886.00p
|
1,906.00p
|
1,812.00p
|
1,886.00p
|
87,656
|
|
30/08/2024
|
1,828.00p
|
1,886.00p
|
1,828.00p
|
1,886.00p
|
494,184
|
|
29/08/2024
|
1,882.00p
|
1,882.00p
|
1,822.00p
|
1,832.00p
|
59,892
|
|
28/08/2024
|
1,826.00p
|
1,872.00p
|
1,826.00p
|
1,840.00p
|
48,832
|
|
27/08/2024
|
1,834.00p
|
1,876.00p
|
1,834.00p
|
1,874.00p
|
48,082
|
|
26/08/2024
|
1,812.00p
|
1,857.00p
|
1,812.00p
|
1,846.00p
|
84,422
|
|
23/08/2024
|
1,812.00p
|
1,857.00p
|
1,812.00p
|
1,846.00p
|
84,422
|
|
22/08/2024
|
1,812.00p
|
1,857.00p
|
1,812.00p
|
1,846.00p
|
84,422
|
|
21/08/2024
|
1,816.00p
|
1,858.00p
|
1,816.00p
|
1,858.00p
|
135,793
|
|
20/08/2024
|
1,860.00p
|
1,868.00p
|
1,824.00p
|
1,824.00p
|
43,116
|
|
19/08/2024
|
1,890.00p
|
1,898.00p
|
1,818.00p
|
1,886.00p
|
12,443
|
|
16/08/2024
|
1,858.00p
|
1,886.00p
|
1,856.00p
|
1,886.00p
|
36,239
|
|
15/08/2024
|
1,884.00p
|
1,912.00p
|
1,860.00p
|
1,882.00p
|
45,302
|
|
14/08/2024
|
1,816.00p
|
1,880.00p
|
1,808.00p
|
1,880.00p
|
43,678
|
|
13/08/2024
|
1,862.00p
|
1,890.00p
|
1,810.00p
|
1,810.00p
|
47,039
|
|
12/08/2024
|
1,850.00p
|
1,878.00p
|
1,842.00p
|
1,864.00p
|
35,880
|
|
09/08/2024
|
1,830.00p
|
1,858.00p
|
1,790.00p
|
1,848.00p
|
53,239
|
|
08/08/2024
|
1,810.00p
|
1,852.00p
|
1,794.00p
|
1,822.00p
|
77,766
|
|
07/08/2024
|
1,772.00p
|
1,848.00p
|
1,772.00p
|
1,844.00p
|
91,216
|
|
06/08/2024
|
1,830.00p
|
1,856.00p
|
1,788.00p
|
1,824.00p
|
90,265
|
|
05/08/2024
|
1,860.00p
|
1,877.79p
|
1,758.00p
|
1,834.00p
|
288,462
|
|
02/08/2024
|
1,998.00p
|
2,000.00p
|
1,876.00p
|
1,884.00p
|
107,088
|
|
01/08/2024
|
1,912.00p
|
2,005.00p
|
1,898.00p
|
1,984.00p
|
120,112
|
|
31/07/2024
|
1,792.00p
|
1,952.00p
|
1,750.00p
|
1,924.00p
|
488,229
|
|
30/07/2024
|
1,818.00p
|
1,828.00p
|
1,788.00p
|
1,790.00p
|
107,242
|
|
29/07/2024
|
1,802.00p
|
1,812.00p
|
1,772.00p
|
1,788.00p
|
44,737
|
|
26/07/2024
|
1,764.00p
|
1,786.00p
|
1,740.00p
|
1,748.00p
|
114,863
|
|
25/07/2024
|
1,736.00p
|
1,760.00p
|
1,722.00p
|
1,748.00p
|
34,302
|
|
24/07/2024
|
1,718.00p
|
1,766.00p
|
1,718.00p
|
1,742.00p
|
36,947
|
|
23/07/2024
|
1,740.00p
|
1,766.00p
|
1,738.00p
|
1,752.00p
|
38,894
|
|
22/07/2024
|
1,756.00p
|
1,782.00p
|
1,726.00p
|
1,754.00p
|
57,546
|
|
19/07/2024
|
1,774.00p
|
1,794.00p
|
1,742.00p
|
1,756.00p
|
20,204
|
|
18/07/2024
|
1,770.00p
|
1,806.00p
|
1,710.00p
|
1,790.00p
|
227,090
|
|
17/07/2024
|
1,746.00p
|
1,782.00p
|
1,736.00p
|
1,756.00p
|
38,149
|
|
16/07/2024
|
1,782.00p
|
1,796.00p
|
1,750.00p
|
1,770.00p
|
41,391
|
|
15/07/2024
|
1,746.00p
|
1,792.00p
|
1,746.00p
|
1,766.00p
|
61,677
|
|
12/07/2024
|
1,796.00p
|
1,802.00p
|
1,772.00p
|
1,792.00p
|
32,263
|
|
11/07/2024
|
1,772.00p
|
1,786.00p
|
1,708.00p
|
1,786.00p
|
70,362
|
|
10/07/2024
|
1,738.00p
|
1,760.00p
|
1,712.00p
|
1,760.00p
|
132,234
|
|
09/07/2024
|
1,738.00p
|
1,754.00p
|
1,728.00p
|
1,746.00p
|
33,298
|
|
08/07/2024
|
1,762.00p
|
1,782.00p
|
1,750.00p
|
1,750.00p
|
47,100
|
|
05/07/2024
|
1,742.00p
|
1,820.00p
|
1,742.00p
|
1,762.00p
|
103,208
|
|
04/07/2024
|
1,742.00p
|
1,762.00p
|
1,690.00p
|
1,756.00p
|
28,179
|
|
03/07/2024
|
1,686.00p
|
1,734.00p
|
1,685.80p
|
1,728.00p
|
33,519
|
|
02/07/2024
|
1,674.00p
|
1,712.40p
|
1,654.00p
|
1,704.00p
|
26,993
|
|
01/07/2024
|
1,696.00p
|
1,702.00p
|
1,667.68p
|
1,678.00p
|
125,188
|
|
28/06/2024
|
1,686.00p
|
1,730.00p
|
1,674.00p
|
1,680.00p
|
79,637
|
|
27/06/2024
|
1,690.00p
|
1,732.00p
|
1,672.49p
|
1,732.00p
|
44,387
|
|
26/06/2024
|
1,716.00p
|
1,734.00p
|
1,686.00p
|
1,700.00p
|
38,137
|
|
25/06/2024
|
1,736.00p
|
1,772.00p
|
1,726.00p
|
1,732.00p
|
21,025
|
|
24/06/2024
|
1,712.00p
|
1,770.00p
|
1,698.00p
|
1,760.00p
|
83,838
|
|
21/06/2024
|
1,758.00p
|
1,766.00p
|
1,734.00p
|
1,734.00p
|
367,007
|
|
20/06/2024
|
1,684.00p
|
1,762.00p
|
1,684.00p
|
1,752.00p
|
50,856
|
|
19/06/2024
|
1,680.00p
|
1,760.00p
|
1,680.00p
|
1,736.00p
|
70,206
|
|
18/06/2024
|
1,710.00p
|
1,732.00p
|
1,676.00p
|
1,710.00p
|
74,053
|
|
17/06/2024
|
1,626.00p
|
1,706.00p
|
1,626.00p
|
1,684.00p
|
41,549
|
|
14/06/2024
|
1,654.00p
|
1,681.80p
|
1,648.00p
|
1,650.00p
|
33,929
|
|
13/06/2024
|
1,736.00p
|
1,754.00p
|
1,680.00p
|
1,686.00p
|
41,327
|
|
12/06/2024
|
1,768.00p
|
1,768.00p
|
1,708.00p
|
1,740.00p
|
26,847
|
|
11/06/2024
|
1,720.00p
|
1,742.00p
|
1,718.00p
|
1,718.00p
|
38,237
|
|
10/06/2024
|
1,712.00p
|
1,746.00p
|
1,704.36p
|
1,736.00p
|
37,646
|
|
07/06/2024
|
1,782.00p
|
1,782.00p
|
1,718.00p
|
1,740.00p
|
29,976
|
|
06/06/2024
|
1,768.00p
|
1,770.00p
|
1,726.00p
|
1,750.00p
|
64,717
|
|
05/06/2024
|
1,780.00p
|
1,794.00p
|
1,750.00p
|
1,760.00p
|
157,703
|
|
04/06/2024
|
1,782.00p
|
1,791.64p
|
1,760.00p
|
1,770.00p
|
49,510
|
|
03/06/2024
|
1,694.00p
|
1,800.00p
|
1,694.00p
|
1,790.00p
|
68,748
|
|
31/05/2024
|
1,744.00p
|
1,796.00p
|
1,708.00p
|
1,728.00p
|
182,252
|
|
30/05/2024
|
1,780.00p
|
1,784.00p
|
1,740.00p
|
1,766.00p
|
132,711
|
|
29/05/2024
|
1,796.00p
|
1,856.00p
|
1,762.00p
|
1,762.00p
|
70,949
|
|
28/05/2024
|
1,826.00p
|
1,830.00p
|
1,788.00p
|
1,824.00p
|
81,718
|
|
27/05/2024
|
1,732.00p
|
1,786.00p
|
1,732.00p
|
1,782.00p
|
24,904
|
|
24/05/2024
|
1,732.00p
|
1,786.00p
|
1,732.00p
|
1,782.00p
|
24,904
|
|
23/05/2024
|
1,778.00p
|
1,784.40p
|
1,746.00p
|
1,750.00p
|
29,348
|
|
22/05/2024
|
1,750.00p
|
1,798.00p
|
1,723.50p
|
1,764.00p
|
49,009
|
|
21/05/2024
|
1,744.00p
|
1,799.80p
|
1,744.00p
|
1,762.00p
|
33,373
|
|
20/05/2024
|
1,818.00p
|
1,818.00p
|
1,770.00p
|
1,782.00p
|
35,164
|
|
17/05/2024
|
1,836.00p
|
1,836.00p
|
1,754.00p
|
1,754.00p
|
119,852
|
|
16/05/2024
|
1,788.00p
|
1,818.00p
|
1,774.00p
|
1,802.00p
|
50,920
|
|
15/05/2024
|
1,786.00p
|
1,812.00p
|
1,768.00p
|
1,776.00p
|
51,424
|
|
14/05/2024
|
1,774.00p
|
1,793.00p
|
1,746.00p
|
1,772.00p
|
249,557
|
|
13/05/2024
|
1,846.00p
|
1,846.00p
|
1,758.00p
|
1,772.00p
|
63,451
|
|
10/05/2024
|
1,790.00p
|
1,814.00p
|
1,772.00p
|
1,792.00p
|
81,880
|