1. Share Prices

  2. Rathbones Group PLC (RAT)

1,782.00p-18.00 (-1.00%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rathbones Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20251758.00p1810.00p1756.00p1782.00p57,921
Sep 8, 20251794.00p1812.00p1764.00p1800.00p45,639
Sep 5, 20251824.00p1824.00p1772.00p1790.00p51,433
Sep 4, 20251798.00p1832.00p1756.00p1786.00p89,448
Sep 3, 20251806.00p1822.00p1790.00p1810.00p111,603
Sep 2, 20251866.00p1866.00p1806.00p1812.00p159,938
Sep 1, 20251794.00p1854.00p1794.00p1844.00p89,826
Aug 29, 20251860.00p1864.00p1828.00p1840.00p78,862
Aug 28, 20251822.00p1878.00p1822.00p1852.00p64,644
Aug 27, 20251892.00p1898.00p1838.00p1856.00p83,218
Aug 26, 20251960.00p1960.00p1888.00p1888.00p518,272
Aug 22, 20251904.00p1946.00p1898.00p1930.00p34,752
Aug 21, 20251942.00p1942.00p1886.00p1908.00p51,662
Aug 20, 20251942.00p1942.00p1874.00p1896.00p50,097
Aug 19, 20251894.00p1904.00p1874.00p1892.00p36,896
Aug 18, 20251896.00p1906.00p1878.00p1884.00p53,390
Aug 15, 20251916.00p1960.00p1882.00p1890.00p61,590
Aug 14, 20251914.00p1942.00p1892.00p1916.00p72,763
Aug 13, 20251910.00p1924.00p1878.00p1904.00p56,403
Aug 12, 20251970.00p1970.00p1910.00p1912.00p41,176
Aug 11, 20251968.00p1968.00p1903.44p1924.00p249,805
Aug 8, 20251946.00p1946.00p1872.00p1922.00p82,753
Aug 7, 20251924.00p1964.00p1904.00p1906.00p65,288
Aug 6, 20251922.00p1968.00p1876.00p1924.00p98,038
Aug 5, 20251942.00p1970.00p1916.00p1916.00p47,334
Aug 4, 20251934.00p1958.00p1908.00p1924.00p45,953
Aug 1, 20251934.00p1934.00p1896.00p1920.00p125,836
Jul 31, 20251870.00p1930.00p1870.00p1916.00p80,532
Jul 30, 20251846.00p1962.00p1846.00p1906.00p82,479
Jul 29, 20251880.00p1916.00p1854.00p1864.00p91,069
Jul 28, 20251850.00p1932.00p1850.00p1882.00p63,475
Jul 25, 20251902.00p1922.00p1880.00p1890.00p42,358
Jul 24, 20251950.00p1950.00p1888.00p1912.00p107,399
Jul 23, 20251914.00p1928.00p1896.00p1928.00p58,367
Jul 22, 20251916.00p1948.00p1872.00p1904.00p45,678
Jul 21, 20251904.00p1920.00p1854.00p1920.00p47,492
Jul 18, 20251900.00p1914.00p1884.00p1908.00p65,448
Jul 17, 20251868.00p1894.00p1858.00p1888.00p48,028
Jul 16, 20251862.00p1906.00p1854.00p1858.00p71,046
Jul 15, 20251838.00p1876.00p1834.00p1864.00p93,507
Jul 14, 20251832.00p1870.00p1824.00p1832.00p44,489
Jul 11, 20251818.00p1838.00p1806.00p1834.00p56,600
Jul 10, 20251788.00p1818.00p1752.00p1818.00p83,134
Jul 9, 20251792.00p1800.00p1768.00p1778.00p87,770
Jul 8, 20251758.00p1790.00p1753.59p1786.00p89,132
Jul 7, 20251758.00p1772.00p1738.00p1760.00p56,380
Jul 4, 20251738.00p1756.00p1730.00p1744.00p35,730
Jul 3, 20251732.00p1752.00p1712.00p1752.00p41,432
Jul 2, 20251766.00p1782.00p1721.00p1724.00p65,692
Jul 1, 20251716.00p1786.00p1716.00p1770.00p107,960
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.