1,548.00p+24.00 (+1.57%)28 Mar 2024, 18:10
Rathbones Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1500.00p | 1550.00p | 1500.00p | 1548.00p | 130,409 |
Mar 27, 2024 | 1506.00p | 1528.00p | 1500.00p | 1524.00p | 40,389 |
Mar 26, 2024 | 1506.00p | 1521.63p | 1496.00p | 1520.00p | 59,862 |
Mar 25, 2024 | 1462.00p | 1526.00p | 1462.00p | 1506.00p | 44,656 |
Mar 22, 2024 | 1506.00p | 1516.00p | 1486.00p | 1494.00p | 28,586 |
Mar 21, 2024 | 1540.00p | 1540.00p | 1482.00p | 1506.00p | 91,044 |
Mar 20, 2024 | 1502.00p | 1528.00p | 1464.00p | 1500.00p | 32,569 |
Mar 19, 2024 | 1510.00p | 1512.00p | 1482.00p | 1500.00p | 30,603 |
Mar 18, 2024 | 1506.00p | 1516.00p | 1480.00p | 1496.00p | 27,851 |
Mar 15, 2024 | 1496.00p | 1524.00p | 1496.00p | 1512.00p | 106,369 |
Mar 14, 2024 | 1492.00p | 1516.00p | 1488.00p | 1498.00p | 72,929 |
Mar 13, 2024 | 1540.00p | 1540.00p | 1464.00p | 1500.00p | 140,331 |
Mar 12, 2024 | 1536.00p | 1550.00p | 1528.80p | 1536.00p | 68,245 |
Mar 11, 2024 | 1546.00p | 1554.00p | 1530.00p | 1550.00p | 36,907 |
Mar 8, 2024 | 1544.00p | 1554.00p | 1516.00p | 1554.00p | 88,081 |
Mar 7, 2024 | 1554.00p | 1556.00p | 1522.00p | 1524.00p | 192,326 |
Mar 6, 2024 | 1528.00p | 1566.00p | 1528.00p | 1544.00p | 48,936 |
Mar 5, 2024 | 1574.00p | 1574.00p | 1528.00p | 1550.00p | 81,741 |
Mar 4, 2024 | 1574.00p | 1600.00p | 1546.00p | 1554.00p | 29,951 |
Mar 1, 2024 | 1532.00p | 1581.39p | 1532.00p | 1580.00p | 35,165 |
Feb 29, 2024 | 1574.00p | 1600.00p | 1556.00p | 1556.00p | 69,553 |
Feb 28, 2024 | 1550.00p | 1572.00p | 1542.00p | 1572.00p | 58,384 |
Feb 27, 2024 | 1560.00p | 1570.00p | 1546.00p | 1560.00p | 84,178 |
Feb 26, 2024 | 1546.00p | 1600.00p | 1546.00p | 1558.00p | 30,449 |
Feb 23, 2024 | 1594.00p | 1616.00p | 1570.00p | 1576.00p | 44,903 |
Feb 22, 2024 | 1588.00p | 1594.00p | 1568.00p | 1586.00p | 44,535 |
Feb 21, 2024 | 1586.00p | 1598.00p | 1562.00p | 1576.00p | 124,000 |
Feb 20, 2024 | 1582.00p | 1592.00p | 1574.00p | 1582.00p | 48,251 |
Feb 19, 2024 | 1578.00p | 1588.00p | 1562.00p | 1580.00p | 35,187 |
Feb 16, 2024 | 1546.00p | 1598.00p | 1546.00p | 1580.00p | 97,196 |
Feb 15, 2024 | 1566.00p | 1594.00p | 1554.00p | 1580.00p | 48,486 |
Feb 14, 2024 | 1572.00p | 1598.00p | 1562.00p | 1574.00p | 48,965 |
Feb 13, 2024 | 1580.00p | 1584.00p | 1546.00p | 1572.00p | 49,095 |
Feb 12, 2024 | 1538.00p | 1592.00p | 1538.00p | 1586.00p | 251,256 |
Feb 9, 2024 | 1582.00p | 1582.00p | 1556.00p | 1564.00p | 30,935 |
Feb 8, 2024 | 1560.00p | 1590.00p | 1560.00p | 1576.00p | 53,896 |
Feb 7, 2024 | 1672.00p | 1672.00p | 1548.00p | 1548.00p | 284,575 |
Feb 6, 2024 | 1604.00p | 1638.68p | 1594.23p | 1622.00p | 54,084 |
Feb 5, 2024 | 1572.00p | 1626.00p | 1572.00p | 1618.00p | 42,353 |
Feb 2, 2024 | 1652.00p | 1652.00p | 1598.00p | 1610.00p | 39,820 |
Feb 1, 2024 | 1618.00p | 1644.00p | 1606.00p | 1606.00p | 38,337 |
Jan 31, 2024 | 1646.00p | 1672.00p | 1606.00p | 1658.00p | 125,492 |
Jan 30, 2024 | 1642.00p | 1674.00p | 1614.00p | 1654.00p | 41,062 |
Jan 29, 2024 | 1670.00p | 1674.00p | 1646.00p | 1658.00p | 37,965 |
Jan 26, 2024 | 1630.00p | 1676.00p | 1630.00p | 1660.00p | 39,674 |
Jan 25, 2024 | 1640.00p | 1668.00p | 1634.00p | 1660.00p | 41,500 |
Jan 24, 2024 | 1670.00p | 1674.00p | 1660.00p | 1674.00p | 62,155 |
Jan 23, 2024 | 1672.00p | 1700.00p | 1634.00p | 1646.00p | 28,879 |
Jan 22, 2024 | 1672.00p | 1686.00p | 1648.00p | 1668.00p | 24,468 |
Jan 19, 2024 | 1672.00p | 1688.00p | 1622.00p | 1642.00p | 49,218 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.