Shares Magazine
1,626.00p+10.00 (+0.62%)06 Mar 2025, 16:39
Rathbones Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 1596.00p | 1650.00p | 1596.00p | 1616.00p | 72,475 |
| Mar 4, 2025 | 1644.00p | 1648.00p | 1602.00p | 1608.00p | 87,739 |
| Mar 3, 2025 | 1630.00p | 1678.00p | 1624.00p | 1652.00p | 104,305 |
| Feb 28, 2025 | 1652.00p | 1664.00p | 1608.00p | 1608.00p | 250,706 |
| Feb 27, 2025 | 1680.00p | 1692.00p | 1652.00p | 1662.00p | 129,578 |
| Feb 26, 2025 | 1704.00p | 1730.00p | 1656.00p | 1668.00p | 208,973 |
| Feb 25, 2025 | 1712.00p | 1726.00p | 1696.00p | 1698.00p | 124,705 |
| Feb 24, 2025 | 1706.00p | 1752.00p | 1694.00p | 1708.00p | 39,282 |
| Feb 21, 2025 | 1766.00p | 1774.00p | 1742.00p | 1744.00p | 25,007 |
| Feb 20, 2025 | 1762.00p | 1766.00p | 1726.00p | 1730.00p | 31,671 |
| Feb 19, 2025 | 1812.00p | 1812.00p | 1750.00p | 1754.00p | 55,363 |
| Feb 18, 2025 | 1778.00p | 1786.00p | 1762.00p | 1784.00p | 24,321 |
| Feb 17, 2025 | 1758.00p | 1796.00p | 1723.29p | 1772.00p | 89,925 |
| Feb 14, 2025 | 1770.00p | 1770.00p | 1744.00p | 1756.00p | 34,148 |
| Feb 13, 2025 | 1732.00p | 1764.00p | 1730.00p | 1754.00p | 47,007 |
| Feb 12, 2025 | 1750.00p | 1764.00p | 1707.86p | 1736.00p | 54,518 |
| Feb 11, 2025 | 1744.00p | 1746.00p | 1720.00p | 1734.00p | 29,880 |
| Feb 10, 2025 | 1728.00p | 1766.00p | 1719.23p | 1738.00p | 25,032 |
| Feb 7, 2025 | 1738.00p | 1740.00p | 1718.00p | 1718.00p | 37,672 |
| Feb 6, 2025 | 1746.00p | 1758.00p | 1712.00p | 1726.00p | 38,502 |
| Feb 5, 2025 | 1688.00p | 1726.00p | 1684.00p | 1726.00p | 41,853 |
| Feb 4, 2025 | 1708.00p | 1746.00p | 1676.00p | 1688.00p | 68,174 |
| Feb 3, 2025 | 1712.00p | 1732.65p | 1688.00p | 1718.00p | 45,731 |
| Jan 31, 2025 | 1692.00p | 1734.00p | 1692.00p | 1734.00p | 78,298 |
| Jan 30, 2025 | 1742.00p | 1742.00p | 1688.00p | 1706.00p | 40,694 |
| Jan 29, 2025 | 1644.00p | 1772.00p | 1644.00p | 1680.00p | 26,620 |
| Jan 28, 2025 | 1648.00p | 1694.00p | 1648.00p | 1690.00p | 63,660 |
| Jan 27, 2025 | 1704.00p | 1704.00p | 1660.00p | 1670.00p | 40,129 |
| Jan 24, 2025 | 1650.00p | 1724.00p | 1650.00p | 1676.00p | 39,040 |
| Jan 23, 2025 | 1736.00p | 1738.00p | 1676.00p | 1686.00p | 63,418 |
| Jan 22, 2025 | 1736.00p | 1742.00p | 1690.00p | 1698.00p | 48,847 |
| Jan 21, 2025 | 1684.00p | 1700.00p | 1660.00p | 1700.00p | 35,720 |
| Jan 20, 2025 | 1678.00p | 1706.00p | 1644.00p | 1668.00p | 49,319 |
| Jan 17, 2025 | 1652.00p | 1696.00p | 1652.00p | 1670.00p | 45,688 |
| Jan 16, 2025 | 1688.00p | 1688.00p | 1638.00p | 1672.00p | 64,607 |
| Jan 15, 2025 | 1662.00p | 1678.00p | 1637.99p | 1678.00p | 46,482 |
| Jan 14, 2025 | 1592.00p | 1628.00p | 1590.00p | 1628.00p | 59,454 |
| Jan 13, 2025 | 1584.00p | 1594.00p | 1554.00p | 1588.00p | 42,650 |
| Jan 10, 2025 | 1600.00p | 1616.00p | 1580.00p | 1586.00p | 47,396 |
| Jan 9, 2025 | 1552.00p | 1602.00p | 1546.00p | 1600.00p | 94,694 |
| Jan 8, 2025 | 1606.00p | 1658.00p | 1564.00p | 1574.00p | 47,693 |
| Jan 7, 2025 | 1640.00p | 1658.00p | 1608.00p | 1614.00p | 79,989 |
| Jan 6, 2025 | 1632.00p | 1682.00p | 1632.00p | 1660.00p | 30,029 |
| Jan 3, 2025 | 1668.00p | 1696.00p | 1656.00p | 1656.00p | 32,170 |
| Jan 2, 2025 | 1662.00p | 1694.00p | 1656.00p | 1668.00p | 29,421 |
| Dec 31, 2024 | 1684.00p | 1686.00p | 1646.00p | 1660.00p | 12,468 |
| Dec 30, 2024 | 1662.00p | 1666.00p | 1644.00p | 1644.00p | 23,922 |
| Dec 27, 2024 | 1644.00p | 1678.00p | 1642.00p | 1658.00p | 25,458 |
| Dec 24, 2024 | 1688.00p | 1694.00p | 1662.00p | 1692.00p | 23,572 |
| Dec 23, 2024 | 1646.00p | 1656.00p | 1630.00p | 1650.00p | 19,395 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.