Rathbones Group Plc - RAT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,785.25	1,790	1,790	1,840	1,758	76,032
November 06, 2025	1,772	1,798	1,798	1,816	1,772	51,204
November 05, 2025	1,762	1,808	1,808	1,832	1,762	119,892
November 04, 2025	1,756	1,802	1,802	1,810	1,756	79,525
November 03, 2025	1,836	1,804	1,804	1,836	1,770	92,010
October 31, 2025	1,770	1,794	1,794	1,828	1,770	61,606
October 30, 2025	1,832	1,812	1,812	1,876	1,785.6	258,366
October 29, 2025	1,924	1,908	1,908	1,924	1,900	85,321
October 28, 2025	1,876	1,910	1,910	1,920	1,876	86,657
October 27, 2025	1,870	1,918	1,918	1,932	1,870	130,932
October 24, 2025	1,892	1,902	1,902	1,916	1,848	127,315
October 23, 2025	1,854	1,892	1,892	1,894	1,846	191,678
October 22, 2025	1,820	1,854	1,854	1,870	1,820	140,428
October 21, 2025	1,788	1,820	1,820	1,830	1,788	148,718
October 20, 2025	1,814	1,814	1,814	1,823.38	1,800	82,537
October 17, 2025	1,788	1,798	1,798	1,809	1,770	90,810
October 16, 2025	1,850	1,814	1,814	1,866	1,806	113,896
October 15, 2025	1,916	1,848	1,848	1,936	1,795.6	218,813
October 14, 2025	1,896	1,886	1,886	1,914	1,868	123,729
October 13, 2025	1,862.54	1,912	1,912	1,914	1,850	180,283
October 10, 2025	1,850	1,860	1,860	1,876	1,850	239,847
October 09, 2025	1,808	1,860	1,860	1,870	1,808	178,599
October 08, 2025	1,898	1,856	1,856	1,898	1,840	89,954
October 07, 2025	1,882	1,872	1,872	1,882	1,862	56,277
October 06, 2025	1,882	1,882	1,882	1,922	1,830	161,453
October 03, 2025	1,805.18	1,838	1,838	1,840	1,794	50,259
October 02, 2025	1,864	1,808	1,808	1,864	1,784	33,347
October 01, 2025	1,823	1,824	1,824	1,834	1,806	103,037
September 30, 2025	1,802	1,826	1,826	1,830	1,800	186,297
September 29, 2025	1,800	1,806	1,806	1,807	1,786	97,744
September 26, 2025	1,772	1,786	1,786	1,794	1,772	55,199
September 25, 2025	1,762	1,776	1,776	1,814	1,762	255,941
September 24, 2025	1,806	1,802	1,802	1,810	1,780	50,146
September 23, 2025	1,786	1,798	1,798	1,848	1,786	44,890
September 22, 2025	1,824	1,816	1,816	1,832	1,800	104,256
September 19, 2025	1,840	1,812	1,812	1,840	1,796	147,020
September 18, 2025	1,780	1,812	1,812	1,828	1,780	94,929
September 17, 2025	1,736	1,784	1,784	1,796	1,736	31,462
September 16, 2025	1,784	1,780	1,780	1,808	1,770	91,904
September 15, 2025	1,786	1,780	1,780	1,788	1,750	86,472
September 12, 2025	1,784	1,776	1,776	1,802	1,766	44,973
September 11, 2025	1,782	1,786	1,786	1,794	1,734	33,083
September 10, 2025	1,822	1,770	1,770	1,822	1,766	40,794
September 09, 2025	1,758	1,782	1,782	1,810	1,758	57,922
September 08, 2025	1,804	1,800	1,800	1,810	1,764	45,639
September 05, 2025	1,824	1,790	1,790	1,824	1,772	51,430
September 04, 2025	1,798	1,786	1,786	1,826	1,756	89,448
September 03, 2025	1,806	1,810	1,779	1,822	1,790	111,603
September 02, 2025	1,866	1,812	1,780.97	1,866	1,806	159,938
September 01, 2025	1,794	1,844	1,812.42	1,854	1,794	89,826
August 29, 2025	1,860	1,840	1,840	1,864	1,828	78,861
August 28, 2025	1,822	1,852	1,852	1,878	1,822	64,644
August 27, 2025	1,892	1,856	1,856	1,898	1,838	83,218
August 26, 2025	1,960	1,888	1,888	1,960	1,888	518,268
August 22, 2025	1,916	1,930	1,930	1,946	1,898	32,097
August 21, 2025	1,942	1,908	1,908	1,942	1,886	51,662
August 20, 2025	1,942	1,896	1,896	1,942	1,874	48,814
August 19, 2025	1,901.84	1,892	1,892	1,904	1,874	36,896
August 18, 2025	1,896	1,884	1,884	1,906	1,878	53,390
August 15, 2025	1,938	1,890	1,890	1,960	1,882	61,590

Rathbones Group Plc (RAT.L) LSE