1. Share Prices

  2. Rathbones Group PLC (RAT)

1,798.00p-10.00 (-0.55%)06 Nov 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
Nov 6, 20251814.00p1844.00p1772.00p1798.00p51,204
Nov 5, 20251762.00p1832.00p1762.00p1808.00p119,893
Nov 4, 20251756.00p1810.00p1756.00p1802.00p79,525
Nov 3, 20251836.00p1836.00p1770.00p1804.00p92,010
Oct 31, 20251770.00p1828.00p1770.00p1784.00p133,403
Oct 30, 20251832.00p1876.00p1785.60p1812.00p318,384
Oct 29, 20251924.00p1926.00p1900.00p1908.00p85,321
Oct 28, 20251876.00p1920.00p1876.00p1910.00p86,657
Oct 27, 20251870.00p1932.00p1870.00p1918.00p130,932
Oct 24, 20251892.00p1938.00p1848.00p1902.00p128,197
Oct 23, 20251854.00p1894.00p1846.00p1892.00p191,678
Oct 22, 20251820.00p1870.00p1820.00p1854.00p140,430
Oct 21, 20251788.00p1830.00p1788.00p1820.00p148,718
Oct 20, 20251814.00p1823.38p1800.00p1814.00p82,537
Oct 17, 20251788.00p1809.00p1770.00p1798.00p101,434
Oct 16, 20251850.00p1870.00p1806.00p1814.00p113,898
Oct 15, 20251900.00p1936.00p1795.60p1848.00p218,813
Oct 14, 20251896.00p1914.00p1868.00p1886.00p123,728
Oct 13, 20251870.00p1914.00p1850.00p1912.00p156,833
Oct 10, 20251850.00p1876.00p1850.00p1860.00p189,848
Oct 9, 20251808.00p1870.00p1808.00p1860.00p178,605
Oct 8, 20251870.00p1898.00p1840.00p1856.00p89,954
Oct 7, 20251882.00p1882.00p1862.00p1872.00p56,276
Oct 6, 20251882.00p1922.00p1830.00p1882.00p161,456
Oct 3, 20251824.00p1854.00p1790.00p1838.00p50,261
Oct 2, 20251864.00p1864.00p1784.00p1808.00p33,347
Oct 1, 20251820.00p1836.00p1806.00p1824.00p103,038
Sep 30, 20251802.00p1830.00p1800.00p1826.00p186,298
Sep 29, 20251800.00p1807.00p1786.00p1806.00p97,745
Sep 26, 20251784.00p1810.00p1772.00p1786.00p55,200
Sep 25, 20251762.00p1814.00p1762.00p1776.00p255,952
Sep 24, 20251806.00p1810.00p1780.00p1802.00p50,147
Sep 23, 20251786.00p1848.00p1786.00p1798.00p44,891
Sep 22, 20251824.00p1832.00p1800.00p1816.00p104,256
Sep 19, 20251808.00p1840.00p1796.00p1812.00p157,441
Sep 18, 20251780.00p1828.00p1780.00p1812.00p94,928
Sep 17, 20251780.00p1796.00p1736.00p1784.00p31,464
Sep 16, 20251784.00p1808.00p1770.00p1780.00p120,561
Sep 15, 20251780.00p1792.00p1750.00p1780.00p86,472
Sep 12, 20251786.00p1816.00p1766.00p1776.00p44,973
Sep 11, 20251782.00p1800.00p1734.00p1786.00p33,084
Sep 10, 20251796.00p1822.00p1766.00p1770.00p40,794
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.