1,548.00p+24.00 (+1.57%)28 Mar 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rathbones Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20241500.00p1550.00p1500.00p1548.00p130,409
Mar 27, 20241506.00p1528.00p1500.00p1524.00p40,389
Mar 26, 20241506.00p1521.63p1496.00p1520.00p59,862
Mar 25, 20241462.00p1526.00p1462.00p1506.00p44,656
Mar 22, 20241506.00p1516.00p1486.00p1494.00p28,586
Mar 21, 20241540.00p1540.00p1482.00p1506.00p91,044
Mar 20, 20241502.00p1528.00p1464.00p1500.00p32,569
Mar 19, 20241510.00p1512.00p1482.00p1500.00p30,603
Mar 18, 20241506.00p1516.00p1480.00p1496.00p27,851
Mar 15, 20241496.00p1524.00p1496.00p1512.00p106,369
Mar 14, 20241492.00p1516.00p1488.00p1498.00p72,929
Mar 13, 20241540.00p1540.00p1464.00p1500.00p140,331
Mar 12, 20241536.00p1550.00p1528.80p1536.00p68,245
Mar 11, 20241546.00p1554.00p1530.00p1550.00p36,907
Mar 8, 20241544.00p1554.00p1516.00p1554.00p88,081
Mar 7, 20241554.00p1556.00p1522.00p1524.00p192,326
Mar 6, 20241528.00p1566.00p1528.00p1544.00p48,936
Mar 5, 20241574.00p1574.00p1528.00p1550.00p81,741
Mar 4, 20241574.00p1600.00p1546.00p1554.00p29,951
Mar 1, 20241532.00p1581.39p1532.00p1580.00p35,165
Feb 29, 20241574.00p1600.00p1556.00p1556.00p69,553
Feb 28, 20241550.00p1572.00p1542.00p1572.00p58,384
Feb 27, 20241560.00p1570.00p1546.00p1560.00p84,178
Feb 26, 20241546.00p1600.00p1546.00p1558.00p30,449
Feb 23, 20241594.00p1616.00p1570.00p1576.00p44,903
Feb 22, 20241588.00p1594.00p1568.00p1586.00p44,535
Feb 21, 20241586.00p1598.00p1562.00p1576.00p124,000
Feb 20, 20241582.00p1592.00p1574.00p1582.00p48,251
Feb 19, 20241578.00p1588.00p1562.00p1580.00p35,187
Feb 16, 20241546.00p1598.00p1546.00p1580.00p97,196
Feb 15, 20241566.00p1594.00p1554.00p1580.00p48,486
Feb 14, 20241572.00p1598.00p1562.00p1574.00p48,965
Feb 13, 20241580.00p1584.00p1546.00p1572.00p49,095
Feb 12, 20241538.00p1592.00p1538.00p1586.00p251,256
Feb 9, 20241582.00p1582.00p1556.00p1564.00p30,935
Feb 8, 20241560.00p1590.00p1560.00p1576.00p53,896
Feb 7, 20241672.00p1672.00p1548.00p1548.00p284,575
Feb 6, 20241604.00p1638.68p1594.23p1622.00p54,084
Feb 5, 20241572.00p1626.00p1572.00p1618.00p42,353
Feb 2, 20241652.00p1652.00p1598.00p1610.00p39,820
Feb 1, 20241618.00p1644.00p1606.00p1606.00p38,337
Jan 31, 20241646.00p1672.00p1606.00p1658.00p125,492
Jan 30, 20241642.00p1674.00p1614.00p1654.00p41,062
Jan 29, 20241670.00p1674.00p1646.00p1658.00p37,965
Jan 26, 20241630.00p1676.00p1630.00p1660.00p39,674
Jan 25, 20241640.00p1668.00p1634.00p1660.00p41,500
Jan 24, 20241670.00p1674.00p1660.00p1674.00p62,155
Jan 23, 20241672.00p1700.00p1634.00p1646.00p28,879
Jan 22, 20241672.00p1686.00p1648.00p1668.00p24,468
Jan 19, 20241672.00p1688.00p1622.00p1642.00p49,218
Showing 1 to 50 of 253