Rathbone Brothers
(RAT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
29/11/2024
|
1,678.00p
|
1,679.36p
|
1,664.00p
|
1,668.00p
|
22,690
|
|
28/11/2024
|
1,672.00p
|
1,682.00p
|
1,664.00p
|
1,678.00p
|
12,408
|
|
27/11/2024
|
1,638.00p
|
1,668.00p
|
1,636.86p
|
1,664.00p
|
73,669
|
|
26/11/2024
|
1,656.00p
|
1,668.00p
|
1,644.00p
|
1,652.00p
|
28,974
|
|
25/11/2024
|
1,686.00p
|
1,692.00p
|
1,666.00p
|
1,672.00p
|
115,975
|
|
22/11/2024
|
1,646.00p
|
1,728.00p
|
1,646.00p
|
1,686.00p
|
30,366
|
|
21/11/2024
|
1,650.00p
|
1,688.00p
|
1,650.00p
|
1,686.00p
|
20,870
|
|
20/11/2024
|
1,660.00p
|
1,692.00p
|
1,660.00p
|
1,676.00p
|
61,922
|
|
19/11/2024
|
1,716.00p
|
1,716.00p
|
1,678.00p
|
1,684.00p
|
1,677
|
|
18/11/2024
|
1,680.00p
|
1,696.00p
|
1,668.00p
|
1,684.00p
|
26,963
|
|
15/11/2024
|
1,666.00p
|
1,708.00p
|
1,664.00p
|
1,682.00p
|
33,209
|
|
14/11/2024
|
1,646.00p
|
1,682.00p
|
1,646.00p
|
1,682.00p
|
34,251
|
|
13/11/2024
|
1,652.00p
|
1,666.00p
|
1,642.00p
|
1,648.00p
|
55,923
|
|
12/11/2024
|
1,662.00p
|
1,680.00p
|
1,654.00p
|
1,654.00p
|
74,877
|
|
11/11/2024
|
1,622.00p
|
1,686.00p
|
1,622.00p
|
1,674.00p
|
45,243
|
|
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
|