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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,215	2,185	2,185	2,215	2,165	59,089
February 19, 2026	2,202.25	2,165	2,165	2,215	2,160	15,946
February 18, 2026	2,215	2,200	2,200	2,240	2,185	60,797
February 17, 2026	2,190	2,220	2,220	2,225	2,175	69,305
February 16, 2026	2,210	2,190	2,190	2,225	2,185	50,011
February 13, 2026	2,140	2,200	2,200	2,225	2,140	85,157
February 12, 2026	2,195	2,200	2,200	2,225	2,170	117,882
February 11, 2026	2,210	2,175	2,175	2,220	2,130	140,090
February 10, 2026	2,225	2,235	2,235	2,250	2,195	266,080
February 09, 2026	2,210	2,215	2,215	2,230	2,175	103,351
February 06, 2026	2,245	2,190	2,190	2,245	2,162	85,198
February 05, 2026	2,195.81	2,190	2,190	2,220	2,165	72,908
February 04, 2026	2,185	2,225	2,225	2,240	2,185	92,618
February 03, 2026	2,175	2,200	2,200	2,245	2,175	108,660
February 02, 2026	2,185	2,235	2,235	2,235	2,180	103,544
January 30, 2026	2,225	2,205	2,205	2,225	2,190	90,635
January 29, 2026	2,245	2,215	2,215	2,245	2,210	53,508
January 28, 2026	2,237.5	2,205	2,205	2,240	2,200	75,948
January 27, 2026	2,160	2,210	2,210	2,220	2,160	61,139
January 26, 2026	2,205	2,205	2,205	2,245	2,180	79,428
January 23, 2026	2,140	2,190	2,190	2,196.84	2,140	39,367
January 22, 2026	2,215	2,190	2,190	2,215	2,160	118,272
January 21, 2026	2,150	2,170	2,170	2,175	2,135	90,951
January 20, 2026	2,187.5	2,165	2,165	2,187.5	2,140	90,629
January 19, 2026	2,211.19	2,180	2,180	2,230	2,149.99	105,533
January 16, 2026	2,170	2,220	2,220	2,250	2,155.63	101,752
January 15, 2026	1,983.12	2,155	2,155	2,157.5	1,982.2	223,563
January 14, 2026	1,992	1,996	1,996	2,010	1,972	90,988
January 13, 2026	1,995.51	2,000	2,000	2,010	1,990	104,486
January 12, 2026	2,043.6	2,000	2,000	2,043.6	1,978	91,130
January 09, 2026	1,990	2,025	2,025	2,040	1,964	127,057
January 08, 2026	1,948	1,976	1,976	1,992	1,940	57,409
January 07, 2026	1,990	1,980	1,980	1,990	1,954	118,912
January 06, 2026	1,950	1,974	1,974	1,980	1,940	143,459
January 05, 2026	1,908	1,942	1,942	1,950	1,884	155,666
January 02, 2026	1,944	1,914	1,914	1,944	1,904	43,486
December 31, 2025	1,940	1,930	1,930	1,942	1,924	27,263
December 30, 2025	1,878	1,940	1,940	1,954	1,878	37,388
December 29, 2025	1,964	1,922	1,922	1,964	1,909.82	60,743
December 24, 2025	1,924	1,918	1,918	1,930.68	1,910	18,954
December 23, 2025	1,914	1,914	1,914	1,924	1,890	81,232
December 22, 2025	1,890	1,894	1,894	1,900	1,874	63,392
December 19, 2025	1,858	1,896	1,896	1,912	1,858	193,180
December 18, 2025	1,894	1,876	1,876	1,894	1,846	89,105
December 17, 2025	1,810	1,850	1,850	1,884	1,810	126,424
December 16, 2025	1,818.94	1,850	1,850	1,856	1,818	170,175
December 15, 2025	1,838	1,828	1,828	1,838	1,800	105,765
December 12, 2025	1,814	1,812	1,812	1,826	1,808	56,393
December 11, 2025	1,780	1,812	1,812	1,832	1,780	56,887
December 10, 2025	1,850	1,824	1,824	1,850	1,814	71,314
December 09, 2025	1,792	1,828	1,828	1,838	1,792	70,255
December 08, 2025	1,852	1,824	1,824	1,852	1,816	72,860
December 05, 2025	1,868	1,844	1,844	1,868	1,834	71,867
December 04, 2025	1,790	1,846	1,846	1,846	1,790	137,294
December 03, 2025	1,808	1,800	1,800	1,826	1,788	250,510
December 02, 2025	1,820	1,814	1,814	1,880	1,804	117,849
December 01, 2025	1,842	1,824	1,824	1,904	1,808	90,647
November 28, 2025	1,810	1,850	1,850	1,852	1,810	82,234
November 27, 2025	1,840	1,836	1,836	1,842	1,790	135,896
November 26, 2025	1,776	1,802	1,802	1,818	1,754	133,814

Rathbones Group Plc (RAT.L) LSE