Shares Magazine
1,616.00p+18.00 (+1.13%)02 May 2025, 16:55
Rathbones Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1600.00p | 1618.00p | 1559.83p | 1616.00p | 80,980 |
| May 1, 2025 | 1558.00p | 1598.00p | 1558.00p | 1598.00p | 27,869 |
| Apr 30, 2025 | 1600.00p | 1600.00p | 1556.00p | 1570.00p | 52,405 |
| Apr 29, 2025 | 1562.00p | 1568.00p | 1522.00p | 1566.00p | 33,356 |
| Apr 28, 2025 | 1556.00p | 1560.00p | 1534.00p | 1550.00p | 39,572 |
| Apr 25, 2025 | 1540.00p | 1544.00p | 1518.00p | 1542.00p | 32,500 |
| Apr 24, 2025 | 1520.00p | 1550.00p | 1510.00p | 1522.00p | 35,172 |
| Apr 23, 2025 | 1522.00p | 1542.00p | 1516.00p | 1520.00p | 43,507 |
| Apr 22, 2025 | 1514.00p | 1526.00p | 1484.00p | 1504.00p | 39,966 |
| Apr 17, 2025 | 1498.00p | 1514.00p | 1492.00p | 1514.00p | 25,256 |
| Apr 16, 2025 | 1524.00p | 1564.00p | 1488.00p | 1498.00p | 56,759 |
| Apr 15, 2025 | 1482.00p | 1534.00p | 1476.00p | 1534.00p | 89,668 |
| Apr 14, 2025 | 1434.00p | 1476.00p | 1412.00p | 1472.00p | 43,977 |
| Apr 11, 2025 | 1418.00p | 1452.00p | 1400.00p | 1406.00p | 65,146 |
| Apr 10, 2025 | 1550.00p | 1550.00p | 1418.00p | 1418.00p | 113,103 |
| Apr 9, 2025 | 1442.00p | 1478.00p | 1424.00p | 1448.00p | 150,836 |
| Apr 8, 2025 | 1470.00p | 1494.00p | 1444.00p | 1474.00p | 85,904 |
| Apr 7, 2025 | 1420.00p | 1499.50p | 1374.00p | 1426.00p | 102,482 |
| Apr 4, 2025 | 1534.00p | 1596.00p | 1450.00p | 1464.00p | 175,825 |
| Apr 3, 2025 | 1574.00p | 1590.00p | 1548.00p | 1562.00p | 43,948 |
| Apr 2, 2025 | 1594.00p | 1598.00p | 1544.00p | 1588.00p | 82,242 |
| Apr 1, 2025 | 1582.00p | 1588.00p | 1556.00p | 1556.00p | 38,799 |
| Mar 31, 2025 | 1584.00p | 1602.00p | 1548.00p | 1554.00p | 62,841 |
| Mar 28, 2025 | 1610.00p | 1626.00p | 1584.00p | 1600.00p | 56,247 |
| Mar 27, 2025 | 1608.00p | 1622.00p | 1598.00p | 1600.00p | 70,371 |
| Mar 26, 2025 | 1636.00p | 1648.00p | 1608.00p | 1616.00p | 61,122 |
| Mar 25, 2025 | 1610.00p | 1636.00p | 1570.00p | 1624.00p | 45,272 |
| Mar 24, 2025 | 1592.00p | 1634.00p | 1592.00p | 1594.00p | 66,654 |
| Mar 21, 2025 | 1636.00p | 1660.00p | 1622.00p | 1622.00p | 157,579 |
| Mar 20, 2025 | 1604.00p | 1660.00p | 1604.00p | 1648.00p | 154,785 |
| Mar 19, 2025 | 1630.00p | 1642.00p | 1608.00p | 1628.00p | 40,469 |
| Mar 18, 2025 | 1644.00p | 1656.00p | 1604.00p | 1630.00p | 31,548 |
| Mar 17, 2025 | 1650.00p | 1684.00p | 1628.00p | 1642.00p | 36,837 |
| Mar 14, 2025 | 1626.00p | 1662.00p | 1626.00p | 1656.00p | 31,374 |
| Mar 13, 2025 | 1634.00p | 1640.00p | 1610.00p | 1620.00p | 46,711 |
| Mar 12, 2025 | 1578.00p | 1632.00p | 1578.00p | 1630.00p | 39,402 |
| Mar 11, 2025 | 1614.00p | 1630.00p | 1600.00p | 1616.00p | 47,188 |
| Mar 10, 2025 | 1634.00p | 1650.00p | 1604.00p | 1610.00p | 47,426 |
| Mar 7, 2025 | 1620.00p | 1660.00p | 1612.00p | 1642.00p | 49,831 |
| Mar 6, 2025 | 1628.00p | 1634.00p | 1604.00p | 1626.00p | 50,233 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.