Shares Magazine
1,834.00p+16.00 (+0.88%)11 Jul 2025, 18:39
Rathbones Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1818.00p | 1838.00p | 1806.00p | 1834.00p | 56,600 |
| Jul 10, 2025 | 1788.00p | 1818.00p | 1752.00p | 1818.00p | 83,134 |
| Jul 9, 2025 | 1792.00p | 1800.00p | 1768.00p | 1778.00p | 87,770 |
| Jul 8, 2025 | 1758.00p | 1790.00p | 1753.59p | 1786.00p | 89,132 |
| Jul 7, 2025 | 1758.00p | 1772.00p | 1738.00p | 1760.00p | 56,380 |
| Jul 4, 2025 | 1738.00p | 1756.00p | 1730.00p | 1744.00p | 35,730 |
| Jul 3, 2025 | 1732.00p | 1752.00p | 1712.00p | 1752.00p | 41,432 |
| Jul 2, 2025 | 1766.00p | 1782.00p | 1721.00p | 1724.00p | 65,692 |
| Jul 1, 2025 | 1716.00p | 1786.00p | 1716.00p | 1770.00p | 107,960 |
| Jun 30, 2025 | 1788.00p | 1788.00p | 1732.00p | 1738.00p | 123,067 |
| Jun 27, 2025 | 1758.00p | 1778.00p | 1702.00p | 1748.00p | 61,613 |
| Jun 26, 2025 | 1724.00p | 1760.00p | 1710.00p | 1746.00p | 45,036 |
| Jun 25, 2025 | 1700.00p | 1748.43p | 1698.00p | 1718.00p | 50,718 |
| Jun 24, 2025 | 1730.00p | 1758.00p | 1720.00p | 1742.00p | 51,751 |
| Jun 23, 2025 | 1728.00p | 1776.00p | 1704.00p | 1712.00p | 59,664 |
| Jun 20, 2025 | 1676.00p | 1736.00p | 1676.00p | 1726.00p | 385,540 |
| Jun 19, 2025 | 1788.00p | 1788.00p | 1698.00p | 1698.00p | 77,178 |
| Jun 18, 2025 | 1712.00p | 1800.64p | 1712.00p | 1742.00p | 97,689 |
| Jun 17, 2025 | 1696.00p | 1696.00p | 1626.00p | 1662.00p | 74,929 |
| Jun 16, 2025 | 1628.00p | 1668.00p | 1628.00p | 1654.00p | 45,543 |
| Jun 13, 2025 | 1728.00p | 1728.00p | 1648.00p | 1664.00p | 71,659 |
| Jun 12, 2025 | 1684.00p | 1698.00p | 1678.00p | 1686.00p | 81,184 |
| Jun 11, 2025 | 1686.00p | 1702.00p | 1674.00p | 1690.00p | 108,914 |
| Jun 10, 2025 | 1684.00p | 1694.00p | 1630.00p | 1686.00p | 96,618 |
| Jun 9, 2025 | 1600.00p | 1674.00p | 1600.00p | 1670.00p | 239,259 |
| Jun 6, 2025 | 1622.00p | 1642.00p | 1616.00p | 1638.00p | 63,692 |
| Jun 5, 2025 | 1600.00p | 1630.00p | 1600.00p | 1630.00p | 119,635 |
| Jun 4, 2025 | 1674.00p | 1674.00p | 1618.31p | 1622.00p | 76,295 |
| Jun 3, 2025 | 1640.00p | 1672.00p | 1622.00p | 1636.00p | 119,594 |
| Jun 2, 2025 | 1624.00p | 1660.00p | 1624.00p | 1638.00p | 39,520 |
| May 30, 2025 | 1642.00p | 1681.16p | 1642.00p | 1648.00p | 137,936 |
| May 29, 2025 | 1666.00p | 1666.00p | 1622.00p | 1650.00p | 68,523 |
| May 28, 2025 | 1640.00p | 1652.00p | 1602.00p | 1636.00p | 30,197 |
| May 27, 2025 | 1636.00p | 1659.00p | 1618.00p | 1640.00p | 294,447 |
| May 23, 2025 | 1636.00p | 1664.00p | 1600.00p | 1624.00p | 107,079 |
| May 22, 2025 | 1610.00p | 1640.00p | 1610.00p | 1636.00p | 47,434 |
| May 21, 2025 | 1600.00p | 1650.00p | 1600.00p | 1630.00p | 97,385 |
| May 20, 2025 | 1634.00p | 1660.00p | 1614.00p | 1632.00p | 62,237 |
| May 19, 2025 | 1606.00p | 1642.00p | 1604.00p | 1632.00p | 40,452 |
| May 16, 2025 | 1652.00p | 1652.00p | 1602.00p | 1634.00p | 31,387 |
| May 15, 2025 | 1622.00p | 1650.00p | 1578.00p | 1612.00p | 25,224 |
| May 14, 2025 | 1612.00p | 1638.00p | 1610.00p | 1616.00p | 33,131 |
| May 13, 2025 | 1610.00p | 1630.00p | 1600.00p | 1616.00p | 63,068 |
| May 12, 2025 | 1572.00p | 1648.00p | 1572.00p | 1616.00p | 63,008 |
| May 9, 2025 | 1592.00p | 1630.00p | 1592.00p | 1612.00p | 80,861 |
| May 8, 2025 | 1640.00p | 1662.00p | 1558.00p | 1606.00p | 118,705 |
| May 7, 2025 | 1626.00p | 1672.00p | 1624.00p | 1640.00p | 69,166 |
| May 6, 2025 | 1608.00p | 1652.00p | 1600.00p | 1636.00p | 78,710 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.