1. Share Prices

  2. Rathbones Group PLC (RAT)

1,924.00p+8.00 (+0.42%)06 Aug 2025, 16:36
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
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
Jun 30, 20251788.00p1788.00p1732.00p1738.00p123,067
Jun 27, 20251758.00p1778.00p1702.00p1748.00p61,613
Jun 26, 20251724.00p1760.00p1710.00p1746.00p45,036
Jun 25, 20251700.00p1748.43p1698.00p1718.00p50,718
Jun 24, 20251730.00p1758.00p1720.00p1742.00p51,751
Jun 23, 20251728.00p1776.00p1704.00p1712.00p59,664
Jun 20, 20251676.00p1736.00p1676.00p1726.00p385,540
Jun 19, 20251788.00p1788.00p1698.00p1698.00p77,178
Jun 18, 20251712.00p1800.64p1712.00p1742.00p97,689
Jun 17, 20251696.00p1696.00p1626.00p1662.00p74,929
Jun 16, 20251628.00p1668.00p1628.00p1654.00p45,543
Jun 13, 20251728.00p1728.00p1648.00p1664.00p71,659
Jun 12, 20251684.00p1698.00p1678.00p1686.00p81,184
Jun 11, 20251686.00p1702.00p1674.00p1690.00p108,914
Jun 10, 20251684.00p1694.00p1630.00p1686.00p96,618
Jun 9, 20251600.00p1674.00p1600.00p1670.00p239,259
Jun 6, 20251622.00p1642.00p1616.00p1638.00p63,692
Jun 5, 20251600.00p1630.00p1600.00p1630.00p119,635
Jun 4, 20251674.00p1674.00p1618.31p1622.00p76,295
Jun 3, 20251640.00p1672.00p1622.00p1636.00p119,594
Jun 2, 20251624.00p1660.00p1624.00p1638.00p39,520
May 30, 20251642.00p1681.16p1642.00p1648.00p137,936
May 29, 20251666.00p1666.00p1622.00p1650.00p68,523
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.