- Share Prices
Rathbones Group PLC (RAT)
1,738.00p-18.00 (-1.03%)22 Jul 2024, 15:09
Rathbones Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 19, 2024 | 1774.00p | 1794.00p | 1742.00p | 1756.00p | 20,204 |
Jul 18, 2024 | 1770.00p | 1806.00p | 1710.00p | 1790.00p | 227,090 |
Jul 17, 2024 | 1746.00p | 1782.00p | 1736.00p | 1756.00p | 38,149 |
Jul 16, 2024 | 1782.00p | 1796.00p | 1750.00p | 1770.00p | 41,391 |
Jul 15, 2024 | 1746.00p | 1792.00p | 1746.00p | 1766.00p | 61,677 |
Jul 12, 2024 | 1796.00p | 1802.00p | 1772.00p | 1792.00p | 32,263 |
Jul 11, 2024 | 1772.00p | 1786.00p | 1708.00p | 1786.00p | 70,361 |
Jul 10, 2024 | 1738.00p | 1760.00p | 1712.00p | 1760.00p | 132,234 |
Jul 9, 2024 | 1738.00p | 1754.00p | 1728.00p | 1746.00p | 33,298 |
Jul 8, 2024 | 1762.00p | 1782.00p | 1750.00p | 1750.00p | 47,100 |
Jul 5, 2024 | 1742.00p | 1820.00p | 1742.00p | 1762.00p | 103,207 |
Jul 4, 2024 | 1742.00p | 1762.00p | 1690.00p | 1756.00p | 28,179 |
Jul 3, 2024 | 1686.00p | 1734.00p | 1685.80p | 1728.00p | 33,519 |
Jul 2, 2024 | 1674.00p | 1712.40p | 1654.00p | 1704.00p | 26,993 |
Jul 1, 2024 | 1696.00p | 1702.00p | 1667.68p | 1678.00p | 125,189 |
Jun 28, 2024 | 1686.00p | 1730.00p | 1674.00p | 1680.00p | 79,637 |
Jun 27, 2024 | 1690.00p | 1732.00p | 1672.49p | 1732.00p | 44,389 |
Jun 26, 2024 | 1716.00p | 1734.00p | 1686.00p | 1700.00p | 38,137 |
Jun 25, 2024 | 1736.00p | 1772.00p | 1726.00p | 1732.00p | 21,025 |
Jun 24, 2024 | 1712.00p | 1770.00p | 1698.00p | 1760.00p | 83,838 |
Jun 21, 2024 | 1758.00p | 1766.00p | 1734.00p | 1734.00p | 366,993 |
Jun 20, 2024 | 1684.00p | 1762.00p | 1684.00p | 1752.00p | 50,856 |
Jun 19, 2024 | 1680.00p | 1760.00p | 1680.00p | 1736.00p | 70,206 |
Jun 18, 2024 | 1710.00p | 1732.00p | 1676.00p | 1710.00p | 74,053 |
Jun 17, 2024 | 1626.00p | 1706.00p | 1626.00p | 1684.00p | 41,549 |
Jun 14, 2024 | 1654.00p | 1681.80p | 1648.00p | 1650.00p | 33,929 |
Jun 13, 2024 | 1736.00p | 1754.00p | 1680.00p | 1686.00p | 41,327 |
Jun 12, 2024 | 1768.00p | 1768.00p | 1708.00p | 1740.00p | 26,847 |
Jun 11, 2024 | 1720.00p | 1742.00p | 1718.00p | 1718.00p | 38,237 |
Jun 10, 2024 | 1712.00p | 1746.00p | 1704.36p | 1736.00p | 37,646 |
Jun 7, 2024 | 1782.00p | 1782.00p | 1718.00p | 1740.00p | 29,976 |
Jun 6, 2024 | 1768.00p | 1770.00p | 1726.00p | 1750.00p | 64,717 |
Jun 5, 2024 | 1780.00p | 1794.00p | 1750.00p | 1760.00p | 157,702 |
Jun 4, 2024 | 1782.00p | 1791.64p | 1760.00p | 1770.00p | 49,510 |
Jun 3, 2024 | 1694.00p | 1800.00p | 1694.00p | 1790.00p | 68,748 |
May 31, 2024 | 1744.00p | 1796.00p | 1708.00p | 1728.00p | 182,252 |
May 30, 2024 | 1780.00p | 1784.00p | 1740.00p | 1766.00p | 132,711 |
May 29, 2024 | 1796.00p | 1856.00p | 1762.00p | 1762.00p | 70,949 |
May 28, 2024 | 1826.00p | 1830.00p | 1788.00p | 1824.00p | 81,718 |
May 24, 2024 | 1732.00p | 1786.00p | 1732.00p | 1782.00p | 24,903 |
May 23, 2024 | 1778.00p | 1784.40p | 1746.00p | 1750.00p | 29,348 |
May 22, 2024 | 1750.00p | 1798.00p | 1723.50p | 1764.00p | 49,008 |
May 21, 2024 | 1744.00p | 1799.80p | 1744.00p | 1762.00p | 33,372 |
May 20, 2024 | 1818.00p | 1818.00p | 1770.00p | 1782.00p | 35,164 |
May 17, 2024 | 1836.00p | 1836.00p | 1754.00p | 1754.00p | 119,852 |
May 16, 2024 | 1788.00p | 1818.00p | 1774.00p | 1802.00p | 50,920 |
May 15, 2024 | 1786.00p | 1812.00p | 1768.00p | 1776.00p | 51,424 |
May 14, 2024 | 1774.00p | 1793.00p | 1746.00p | 1772.00p | 249,556 |
May 13, 2024 | 1846.00p | 1846.00p | 1758.00p | 1772.00p | 63,451 |
May 10, 2024 | 1790.00p | 1814.00p | 1772.00p | 1792.00p | 81,880 |