Rathbone Brothers

(RAT)
Sector: Investment Banking and Brokerage Services
1,598.00p
28.00p 1.78
Last updated: 16:46:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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