1. Share Prices

  2. Rathbones Group PLC (RAT)

1,604.00p-34.00 (-2.08%)18 Dec 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rathbones Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 20241672.00p1676.00p1630.00p1638.00p54,948
Dec 16, 20241672.00p1674.00p1634.00p1666.00p26,763
Dec 13, 20241688.00p1722.00p1664.00p1666.00p38,528
Dec 12, 20241684.00p1708.00p1678.00p1688.00p30,692
Dec 11, 20241704.00p1704.00p1680.00p1680.00p57,819
Dec 10, 20241668.00p1732.00p1668.00p1702.00p39,412
Dec 9, 20241714.00p1714.00p1682.00p1706.00p68,714
Dec 6, 20241674.00p1692.00p1670.00p1684.00p25,700
Dec 5, 20241682.00p1696.00p1658.00p1672.00p53,617
Dec 4, 20241708.00p1708.00p1636.00p1678.00p37,325
Dec 3, 20241660.00p1686.00p1660.00p1674.00p48,265
Dec 2, 20241672.00p1672.00p1650.00p1662.00p33,438
Nov 29, 20241678.00p1679.36p1664.00p1668.00p22,690
Nov 28, 20241672.00p1682.00p1664.00p1678.00p12,408
Nov 27, 20241638.00p1668.00p1636.86p1664.00p73,669
Nov 26, 20241656.00p1668.00p1644.00p1652.00p28,974
Nov 25, 20241686.00p1692.00p1666.00p1672.00p115,975
Nov 22, 20241646.00p1728.00p1646.00p1684.00p30,366
Nov 21, 20241650.00p1688.00p1650.00p1686.00p20,869
Nov 20, 20241660.00p1692.00p1660.00p1676.00p61,921
Nov 19, 20241716.00p1716.00p1672.00p1688.00p36,087
Nov 18, 20241680.00p1696.00p1668.00p1684.00p26,963
Nov 15, 20241666.00p1708.00p1664.00p1698.00p33,207
Nov 14, 20241646.00p1682.00p1646.00p1682.00p34,251
Nov 13, 20241652.00p1666.00p1642.00p1648.00p55,923
Nov 12, 20241662.00p1680.00p1654.00p1654.00p74,875
Nov 11, 20241622.00p1686.00p1622.00p1674.00p45,243
Nov 8, 20241664.00p1670.00p1652.00p1660.00p22,974
Nov 7, 20241602.00p1676.00p1602.00p1676.00p74,460
Nov 6, 20241664.00p1696.00p1614.00p1624.00p148,037
Nov 5, 20241672.00p1686.00p1640.00p1642.00p146,244
Nov 4, 20241716.00p1716.00p1668.00p1678.00p61,019
Nov 1, 20241616.00p1708.00p1616.00p1680.00p34,128
Oct 31, 20241652.00p1680.00p1638.00p1664.00p75,661
Oct 30, 20241680.00p1720.00p1652.00p1682.00p69,477
Oct 29, 20241684.00p1744.00p1664.00p1686.00p70,842
Oct 28, 20241698.00p1758.00p1698.00p1728.00p131,907
Oct 25, 20241748.00p1752.00p1728.00p1740.00p38,861
Oct 24, 20241764.00p1764.00p1732.00p1732.00p100,376
Oct 23, 20241774.00p1777.52p1748.00p1752.00p63,731
Oct 22, 20241810.00p1820.00p1764.00p1772.00p238,775
Oct 21, 20241914.00p1914.00p1816.00p1820.00p67,329
Oct 18, 20241810.00p1852.00p1810.00p1852.00p101,124
Oct 17, 20241800.00p1848.00p1782.00p1834.00p58,719
Oct 16, 20241830.00p1848.00p1828.00p1842.00p48,134
Oct 15, 20241812.00p1848.00p1812.00p1822.00p116,736
Oct 14, 20241814.00p1826.00p1808.00p1826.00p27,593
Oct 11, 20241816.00p1828.00p1805.00p1818.00p28,654
Oct 10, 20241848.00p1854.00p1810.00p1810.00p63,051
Oct 9, 20241796.00p1828.00p1782.00p1816.00p35,908
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ip Group PLC55.607.96
AJ Bell PLC481.504.33
Bytes Technology Group PLC457.804.24
Ao World PLC108.404.23
The European Smaller Companies Trust PLC170.503.21
Senior PLC161.803.06

Fallers

CompanyPrice% Chg
Osb Group PLC394.40-5.96
Prs Reit (The) PLC102.80-3.38
Marshalls PLC289.50-2.85
Rathbones Group PLC1,604.00-2.08
Grafton Group PLC928.40-1.77
Bank Of Georgia Group PLC4,640.000.54