1. Share Prices

  2. Rathbones Group PLC (RAT)

1,580.00p+8.00 (+0.51%)17 Apr 2024, 18:11
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
Apr 17, 20241574.00p1594.00p1566.00p1580.00p45,660
Apr 16, 20241564.00p1578.00p1562.00p1572.00p54,306
Apr 15, 20241600.00p1630.59p1586.00p1586.00p73,044
Apr 12, 20241644.00p1644.00p1608.43p1624.00p94,374
Apr 11, 20241600.00p1622.00p1600.00p1602.00p37,742
Apr 10, 20241576.00p1636.00p1576.00p1608.00p116,759
Apr 9, 20241516.00p1580.00p1516.00p1580.00p71,980
Apr 8, 20241540.00p1576.00p1528.00p1556.00p60,845
Apr 5, 20241572.00p1591.00p1534.00p1538.00p58,426
Apr 4, 20241570.00p1590.00p1558.00p1572.00p41,736
Apr 3, 20241570.00p1582.00p1540.00p1556.00p69,347
Apr 2, 20241580.00p1590.00p1544.00p1548.00p73,434
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
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.