RAT.L - Rathbone Brothers plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20182,657.202,686.002,632.002,664.002,664.0025,405
Jan 17, 20182,646.002,686.002,632.002,664.002,664.0031,443
Jan 16, 20182,640.002,668.002,604.002,666.002,666.0033,267
Jan 15, 20182,576.002,630.002,552.002,626.002,626.0022,516
Jan 12, 20182,564.002,604.002,542.002,558.002,558.0056,560
Jan 11, 20182,468.002,552.002,468.002,546.002,546.0046,927
Jan 10, 20182,480.002,556.002,480.002,532.002,532.0024,632
Jan 09, 20182,552.002,564.002,498.002,502.002,502.0040,468
Jan 08, 20182,550.002,564.002,544.002,544.002,544.0016,996
Jan 05, 20182,566.002,588.002,552.002,560.002,560.0051,922
Jan 04, 20182,566.002,582.002,548.002,570.002,570.0026,792
Jan 03, 20182,596.002,596.002,546.002,550.002,550.0042,743
Jan 02, 20182,554.002,588.002,554.002,582.002,582.0022,818
Dec 29, 20172,601.002,602.002,538.002,554.002,554.008,030
Dec 28, 20172,600.002,624.002,586.002,591.002,591.0024,432
Dec 27, 20172,599.002,605.002,561.002,598.002,598.0012,675
Dec 22, 20172,645.002,648.002,599.002,599.002,599.004,015
Dec 21, 20172,624.002,644.002,577.002,627.002,627.0026,034
Dec 20, 20172,628.002,628.002,556.002,566.002,566.0019,622
Dec 19, 20172,570.002,574.002,522.002,556.002,556.0035,189
Dec 18, 20172,571.002,574.002,535.002,543.002,543.0030,169
Dec 15, 20172,600.002,600.002,523.002,531.002,531.0055,365
Dec 14, 20172,540.002,560.002,527.002,529.002,529.0037,871
Dec 13, 20172,520.002,571.002,513.962,513.962,513.9668,932
Dec 12, 20172,505.002,505.002,455.002,481.002,481.0062,178
Dec 11, 20172,517.002,529.002,493.002,508.002,508.0022,213
Dec 08, 20172,527.002,548.002,520.002,523.002,523.0028,640
Dec 07, 20172,542.002,542.002,500.002,521.002,521.0039,965
Dec 06, 20172,533.002,558.002,511.002,528.002,528.0042,111
Dec 05, 20172,551.002,600.002,514.002,536.002,536.0040,750
Dec 04, 20172,549.002,580.002,513.002,539.002,539.0016,258
Dec 01, 20172,573.002,586.002,511.002,550.002,550.00108,470
Nov 30, 20172,573.002,594.002,560.002,573.002,573.0039,860
Nov 29, 20172,575.002,603.002,575.002,595.002,595.00163,308
Nov 28, 20172,558.002,576.002,535.002,575.002,575.0013,214
Nov 27, 20172,577.002,578.002,530.002,538.002,538.0016,263
Nov 24, 20172,569.002,578.002,513.002,540.002,540.0019,762
Nov 23, 20172,534.002,553.002,521.002,524.002,524.0013,988
Nov 22, 20172,536.002,543.002,512.002,533.002,533.0031,789
Nov 21, 20172,510.002,532.002,479.002,520.002,520.0022,185
Nov 20, 20172,497.002,510.002,464.002,464.002,464.0013,292
Nov 17, 20172,472.002,504.002,466.002,466.002,466.0019,788
Nov 16, 20172,466.002,506.002,466.002,492.002,492.0010,013
Nov 15, 20172,496.002,496.002,452.002,465.002,465.0028,702
Nov 14, 20172,460.002,504.002,460.002,480.002,480.0050,873
Nov 13, 20172,473.002,483.002,441.002,459.002,459.0045,104
Nov 10, 20172,490.002,524.002,483.002,506.002,506.0020,248
Nov 09, 20172,504.002,504.002,468.002,469.002,469.0020,263
Nov 08, 20172,501.002,541.002,497.002,497.002,497.0066,793
Nov 07, 20172,560.002,572.002,536.002,536.002,536.0016,015
Nov 06, 20172,564.002,580.002,554.002,561.002,561.0013,741
Nov 03, 20172,575.002,594.002,550.002,588.002,588.0023,855
Nov 02, 20172,560.002,589.002,536.002,548.002,548.00116,168
Nov 01, 20172,600.002,600.002,559.002,560.002,560.0035,006
Oct 31, 20172,599.002,599.002,535.002,561.002,561.0012,720
Oct 30, 20172,546.002,570.002,541.002,546.002,546.0018,144
Oct 27, 20172,599.002,599.002,534.002,551.002,551.0019,775
Oct 26, 20172,497.002,553.002,487.002,545.002,545.0024,892
Oct 25, 20172,587.002,587.002,495.002,529.002,529.0012,909
Oct 24, 20172,572.002,572.002,537.002,550.002,550.0021,403
Oct 23, 20172,568.002,595.002,564.002,588.002,588.0012,077
Oct 20, 20172,615.002,615.002,581.002,588.002,588.0044,197
Oct 19, 20172,599.002,612.002,573.002,605.002,605.0049,553
Oct 18, 20172,530.002,599.002,530.002,590.002,590.0047,716
Oct 17, 20172,536.002,580.002,536.002,545.002,545.0036,403
Oct 16, 20172,548.002,581.002,548.002,575.002,575.0027,908
Oct 13, 20172,563.002,581.002,561.002,566.002,566.0025,475
Oct 12, 20172,567.002,580.002,563.002,574.002,574.0036,383
Oct 11, 20172,568.002,587.002,556.002,580.002,580.0037,289
Oct 10, 20172,570.002,618.002,561.002,561.002,561.0030,658
Oct 09, 20172,569.002,606.002,569.002,598.002,598.0011,155
Oct 06, 20172,601.002,621.002,593.002,609.002,609.0030,968
Oct 05, 20172,569.002,623.902,569.002,603.002,603.0013,916
Oct 04, 20172,616.002,618.502,575.002,584.002,584.0015,945
Oct 03, 20172,624.002,624.002,590.002,605.002,605.0020,782
Oct 02, 20172,589.002,631.002,589.002,611.002,611.0032,764
Sep 29, 20172,562.002,594.002,556.002,594.002,594.0022,996
Sep 28, 20172,570.002,580.002,539.002,573.002,573.0018,007
Sep 27, 20172,556.002,561.002,525.002,551.002,551.0020,812
Sep 26, 20172,556.002,579.002,540.002,552.002,552.0020,198
Sep 25, 20172,556.002,591.002,550.002,564.002,564.0032,348
Sep 22, 20172,555.002,581.002,537.002,567.002,567.0026,185
Sep 21, 20172,547.002,595.002,540.002,555.002,555.0016,535
Sep 20, 20172,625.002,625.002,576.002,594.002,594.0016,444
Sep 19, 20172,576.002,601.002,562.252,601.002,601.0022,738
Sep 18, 20172,599.002,599.002,540.002,561.002,561.0027,662
Sep 15, 20172,589.002,589.002,527.002,543.002,543.0083,641
Sep 14, 20172,591.002,595.252,533.252,572.002,572.0029,940
Sep 13, 20172,596.002,600.002,559.002,585.002,585.0064,797
Sep 12, 20172,626.002,626.002,581.002,599.002,599.0054,928
Sep 11, 20172,519.002,615.002,517.002,582.002,582.0064,238
Sep 08, 20172,631.002,636.002,355.002,508.002,508.00311,295
Sep 07, 20172,706.002,708.002,640.002,650.002,650.0037,378
Sep 07, 201722 Dividend
Sep 06, 20172,764.002,764.002,691.002,708.002,686.0034,377
Sep 05, 20172,741.002,773.002,736.002,739.002,716.7525,971
Sep 04, 20172,760.002,780.002,755.002,759.002,736.5929,354
Sep 01, 20172,824.002,824.002,770.002,783.002,760.3955,340
Aug 31, 20172,781.002,806.002,776.002,780.002,757.4245,916
Aug 30, 20172,825.002,836.002,788.002,795.002,772.2916,055
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...