1. Share Prices

  2. Rathbones Group PLC (RAT)

1,754.00p-2.00 (-0.11%)22 Jul 2024, 16:35
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
Jul 19, 20241774.00p1794.00p1742.00p1756.00p20,204
Jul 18, 20241770.00p1806.00p1710.00p1790.00p227,090
Jul 17, 20241746.00p1782.00p1736.00p1756.00p38,149
Jul 16, 20241782.00p1796.00p1750.00p1770.00p41,391
Jul 15, 20241746.00p1792.00p1746.00p1766.00p61,677
Jul 12, 20241796.00p1802.00p1772.00p1792.00p32,263
Jul 11, 20241772.00p1786.00p1708.00p1786.00p70,361
Jul 10, 20241738.00p1760.00p1712.00p1760.00p132,234
Jul 9, 20241738.00p1754.00p1728.00p1746.00p33,298
Jul 8, 20241762.00p1782.00p1750.00p1750.00p47,100
Jul 5, 20241742.00p1820.00p1742.00p1762.00p103,207
Jul 4, 20241742.00p1762.00p1690.00p1756.00p28,179
Jul 3, 20241686.00p1734.00p1685.80p1728.00p33,519
Jul 2, 20241674.00p1712.40p1654.00p1704.00p26,993
Jul 1, 20241696.00p1702.00p1667.68p1678.00p125,189
Jun 28, 20241686.00p1730.00p1674.00p1680.00p79,637
Jun 27, 20241690.00p1732.00p1672.49p1732.00p44,389
Jun 26, 20241716.00p1734.00p1686.00p1700.00p38,137
Jun 25, 20241736.00p1772.00p1726.00p1732.00p21,025
Jun 24, 20241712.00p1770.00p1698.00p1760.00p83,838
Jun 21, 20241758.00p1766.00p1734.00p1734.00p366,993
Jun 20, 20241684.00p1762.00p1684.00p1752.00p50,856
Jun 19, 20241680.00p1760.00p1680.00p1736.00p70,206
Jun 18, 20241710.00p1732.00p1676.00p1710.00p74,053
Jun 17, 20241626.00p1706.00p1626.00p1684.00p41,549
Jun 14, 20241654.00p1681.80p1648.00p1650.00p33,929
Jun 13, 20241736.00p1754.00p1680.00p1686.00p41,327
Jun 12, 20241768.00p1768.00p1708.00p1740.00p26,847
Jun 11, 20241720.00p1742.00p1718.00p1718.00p38,237
Jun 10, 20241712.00p1746.00p1704.36p1736.00p37,646
Jun 7, 20241782.00p1782.00p1718.00p1740.00p29,976
Jun 6, 20241768.00p1770.00p1726.00p1750.00p64,717
Jun 5, 20241780.00p1794.00p1750.00p1760.00p157,702
Jun 4, 20241782.00p1791.64p1760.00p1770.00p49,510
Jun 3, 20241694.00p1800.00p1694.00p1790.00p68,748
May 31, 20241744.00p1796.00p1708.00p1728.00p182,252
May 30, 20241780.00p1784.00p1740.00p1766.00p132,711
May 29, 20241796.00p1856.00p1762.00p1762.00p70,949
May 28, 20241826.00p1830.00p1788.00p1824.00p81,718
May 24, 20241732.00p1786.00p1732.00p1782.00p24,903
May 23, 20241778.00p1784.40p1746.00p1750.00p29,348
May 22, 20241750.00p1798.00p1723.50p1764.00p49,008
May 21, 20241744.00p1799.80p1744.00p1762.00p33,372
May 20, 20241818.00p1818.00p1770.00p1782.00p35,164
May 17, 20241836.00p1836.00p1754.00p1754.00p119,852
May 16, 20241788.00p1818.00p1774.00p1802.00p50,920
May 15, 20241786.00p1812.00p1768.00p1776.00p51,424
May 14, 20241774.00p1793.00p1746.00p1772.00p249,556
May 13, 20241846.00p1846.00p1758.00p1772.00p63,451
May 10, 20241790.00p1814.00p1772.00p1792.00p81,880
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11