1,626.00p+10.00 (+0.62%)06 Mar 2025, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rathbones Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 20251596.00p1650.00p1596.00p1616.00p72,475
Mar 4, 20251644.00p1648.00p1602.00p1608.00p87,739
Mar 3, 20251630.00p1678.00p1624.00p1652.00p104,305
Feb 28, 20251652.00p1664.00p1608.00p1608.00p250,706
Feb 27, 20251680.00p1692.00p1652.00p1662.00p129,578
Feb 26, 20251704.00p1730.00p1656.00p1668.00p208,973
Feb 25, 20251712.00p1726.00p1696.00p1698.00p124,705
Feb 24, 20251706.00p1752.00p1694.00p1708.00p39,282
Feb 21, 20251766.00p1774.00p1742.00p1744.00p25,007
Feb 20, 20251762.00p1766.00p1726.00p1730.00p31,671
Feb 19, 20251812.00p1812.00p1750.00p1754.00p55,363
Feb 18, 20251778.00p1786.00p1762.00p1784.00p24,321
Feb 17, 20251758.00p1796.00p1723.29p1772.00p89,925
Feb 14, 20251770.00p1770.00p1744.00p1756.00p34,148
Feb 13, 20251732.00p1764.00p1730.00p1754.00p47,007
Feb 12, 20251750.00p1764.00p1707.86p1736.00p54,518
Feb 11, 20251744.00p1746.00p1720.00p1734.00p29,880
Feb 10, 20251728.00p1766.00p1719.23p1738.00p25,032
Feb 7, 20251738.00p1740.00p1718.00p1718.00p37,672
Feb 6, 20251746.00p1758.00p1712.00p1726.00p38,502
Feb 5, 20251688.00p1726.00p1684.00p1726.00p41,853
Feb 4, 20251708.00p1746.00p1676.00p1688.00p68,174
Feb 3, 20251712.00p1732.65p1688.00p1718.00p45,731
Jan 31, 20251692.00p1734.00p1692.00p1734.00p78,298
Jan 30, 20251742.00p1742.00p1688.00p1706.00p40,694
Jan 29, 20251644.00p1772.00p1644.00p1680.00p26,620
Jan 28, 20251648.00p1694.00p1648.00p1690.00p63,660
Jan 27, 20251704.00p1704.00p1660.00p1670.00p40,129
Jan 24, 20251650.00p1724.00p1650.00p1676.00p39,040
Jan 23, 20251736.00p1738.00p1676.00p1686.00p63,418
Jan 22, 20251736.00p1742.00p1690.00p1698.00p48,847
Jan 21, 20251684.00p1700.00p1660.00p1700.00p35,720
Jan 20, 20251678.00p1706.00p1644.00p1668.00p49,319
Jan 17, 20251652.00p1696.00p1652.00p1670.00p45,688
Jan 16, 20251688.00p1688.00p1638.00p1672.00p64,607
Jan 15, 20251662.00p1678.00p1637.99p1678.00p46,482
Jan 14, 20251592.00p1628.00p1590.00p1628.00p59,454
Jan 13, 20251584.00p1594.00p1554.00p1588.00p42,650
Jan 10, 20251600.00p1616.00p1580.00p1586.00p47,396
Jan 9, 20251552.00p1602.00p1546.00p1600.00p94,694
Jan 8, 20251606.00p1658.00p1564.00p1574.00p47,693
Jan 7, 20251640.00p1658.00p1608.00p1614.00p79,989
Jan 6, 20251632.00p1682.00p1632.00p1660.00p30,029
Jan 3, 20251668.00p1696.00p1656.00p1656.00p32,170
Jan 2, 20251662.00p1694.00p1656.00p1668.00p29,421
Dec 31, 20241684.00p1686.00p1646.00p1660.00p12,468
Dec 30, 20241662.00p1666.00p1644.00p1644.00p23,922
Dec 27, 20241644.00p1678.00p1642.00p1658.00p25,458
Dec 24, 20241688.00p1694.00p1662.00p1692.00p23,572
Dec 23, 20241646.00p1656.00p1630.00p1650.00p19,395
Showing 1 to 50 of 252
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00