1,922.00p+0.00 (+0.00%)18 Jun 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rathbone Brothers PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 20211910.00p1924.00p1902.62p1922.00p231,537
Jun 17, 20211872.00p1924.00p1872.00p1922.00p60,628
Jun 16, 20211932.00p1932.00p1906.00p1916.00p72,799
Jun 15, 20211924.00p1930.00p1908.00p1916.00p169,450
Jun 14, 20211932.00p1932.00p1902.00p1922.00p56,745
Jun 11, 20211916.00p1916.00p1806.00p1900.00p47,889
Jun 10, 20211898.00p1922.00p1886.00p1892.00p136,288
Jun 9, 20211938.00p1952.00p1886.84p1900.00p126,064
Jun 8, 20211896.00p1926.49p1886.00p1916.00p377,274
Jun 7, 20211880.00p1900.00p1857.02p1882.00p71,426
Jun 4, 20211860.00p1882.00p1852.00p1864.00p44,950
Jun 3, 20211868.00p1868.00p1822.00p1858.00p53,104
Jun 2, 20211774.00p1832.00p1774.00p1826.00p53,499
Jun 1, 20211806.00p1822.00p1778.00p1820.00p32,735
May 28, 20211808.00p1834.00p1794.00p1794.00p84,077
May 27, 20211746.00p1816.00p1746.00p1816.00p110,513
May 26, 20211780.00p1806.00p1780.00p1790.00p49,403
May 25, 20211788.00p1796.00p1780.00p1780.00p42,866
May 24, 20211784.00p1799.29p1752.00p1792.00p56,241
May 21, 20211736.00p1794.00p1736.00p1790.00p29,209
May 20, 20211792.00p1798.00p1772.00p1784.00p32,664
May 19, 20211768.00p1790.00p1756.00p1784.00p48,614
May 18, 20211818.00p1819.03p1766.00p1776.00p66,821
May 17, 20211794.00p1816.00p1770.00p1802.00p215,131
May 14, 20211740.00p1812.00p1740.00p1804.00p182,824
May 13, 20211754.00p1786.00p1730.00p1784.00p48,214
May 12, 20211776.00p1796.00p1760.00p1790.00p60,592
May 11, 20211810.00p1810.00p1764.00p1776.00p45,359
May 10, 20211814.00p1838.00p1790.00p1818.00p57,906
May 7, 20211804.00p1856.00p1780.00p1808.00p108,935
May 6, 20211704.00p1792.00p1669.09p1792.00p773,278
May 5, 20211692.00p1710.00p1686.00p1700.00p81,047
May 4, 20211698.00p1724.00p1664.00p1682.00p89,572
Apr 30, 20211714.00p1716.00p1670.00p1692.00p116,449
Apr 29, 20211716.00p1722.00p1682.00p1682.00p66,849
Apr 28, 20211760.00p1760.00p1700.00p1700.00p45,328
Apr 27, 20211740.00p1740.00p1712.00p1730.00p32,030
Apr 26, 20211730.00p1740.00p1706.00p1740.00p49,393
Apr 23, 20211770.00p1770.12p1702.00p1720.00p55,440
Apr 22, 20211772.00p1772.00p1720.00p1734.00p154,694
Apr 21, 20211830.00p1830.00p1778.00p1792.00p57,940
Apr 20, 20211864.00p1866.67p1798.42p1812.00p186,840
Apr 19, 20211852.00p1852.00p1804.00p1836.00p50,867
Apr 16, 20211850.00p1852.18p1808.00p1820.00p39,951
Apr 15, 20211862.00p1862.00p1824.00p1850.00p38,807
Apr 14, 20211834.00p1850.00p1818.00p1834.00p78,234
Apr 13, 20211850.00p1864.45p1832.00p1850.00p43,733
Apr 12, 20211858.00p1874.00p1842.85p1864.00p44,921
Apr 9, 20211820.00p1862.00p1820.00p1854.00p26,158
Apr 8, 20211822.00p1848.00p1810.00p1836.00p57,188
Showing 1 to 50 of 252