1. Share Prices

  2. Rathbones Group PLC (RAT)

1,844.00p-2.00 (-0.11%)05 Dec 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
Dec 5, 20251868.00p1868.00p1834.00p1844.00p71,867
Dec 4, 20251804.00p1846.00p1790.00p1846.00p137,293
Dec 3, 20251810.00p1826.00p1788.00p1800.00p250,510
Dec 2, 20251822.00p1880.00p1804.00p1814.00p117,850
Dec 1, 20251842.00p1904.00p1808.00p1824.00p90,647
Nov 28, 20251840.00p1852.00p1810.00p1850.00p82,234
Nov 27, 20251840.00p1842.00p1790.00p1836.00p137,176
Nov 26, 20251776.00p1818.00p1754.00p1802.00p135,253
Nov 25, 20251732.00p1776.00p1707.60p1776.00p213,256
Nov 24, 20251750.00p1788.00p1732.00p1732.00p231,698
Nov 21, 20251722.00p1760.00p1722.00p1746.00p124,434
Nov 20, 20251756.00p1782.00p1754.00p1754.00p246,664
Nov 19, 20251758.00p1764.00p1744.00p1744.00p396,843
Nov 18, 20251750.00p1772.00p1750.00p1760.00p263,716
Nov 17, 20251780.00p1792.00p1776.00p1776.00p169,987
Nov 14, 20251764.00p1802.00p1754.00p1778.00p195,258
Nov 13, 20251810.00p1832.00p1794.00p1794.00p183,550
Nov 12, 20251818.00p1822.00p1804.00p1806.00p200,171
Nov 11, 20251810.00p1820.00p1788.00p1808.00p99,310
Nov 10, 20251810.00p1814.00p1798.00p1800.00p89,762
Nov 7, 20251798.00p1840.00p1758.00p1790.00p76,034
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.