Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,754.00 | 1,778.00 | 1,754.00 | 1,764.00 | 1,574.21 | 55,737 |
| 2024-09-04 | 1,768.00 | 1,818.00 | 1,768.00 | 1,804.00 | 1,583.13 | 38,743 |
| 2024-09-03 | 1,868.00 | 1,868.00 | 1,806.00 | 1,806.00 | 1,584.89 | 119,296 |
| 2024-09-02 | 1,886.00 | 1,906.00 | 1,812.00 | 1,830.00 | 1,605.95 | 87,656 |
| 2024-08-30 | 1,828.00 | 1,886.00 | 1,828.00 | 1,886.00 | 1,655.09 | 498,937 |
| 2024-08-29 | 1,882.00 | 1,882.00 | 1,822.00 | 1,832.00 | 1,607.70 | 59,891 |
| 2024-08-28 | 1,826.00 | 1,872.00 | 1,826.00 | 1,840.00 | 1,614.72 | 48,831 |
| 2024-08-27 | 1,834.00 | 1,876.00 | 1,834.00 | 1,874.00 | 1,644.56 | 48,082 |
| 2024-08-23 | 1,842.00 | 1,864.00 | 1,834.00 | 1,838.00 | 1,612.97 | 31,751 |
| 2024-08-22 | 1,812.00 | 1,857.00 | 1,812.00 | 1,846.00 | 1,619.99 | 84,422 |
| 2024-08-21 | 1,816.00 | 1,858.00 | 1,816.00 | 1,858.00 | 1,630.52 | 135,792 |
| 2024-08-20 | 1,860.00 | 1,868.00 | 1,824.00 | 1,824.00 | 1,600.68 | 43,116 |
| 2024-08-19 | 1,890.00 | 1,898.00 | 1,818.00 | 1,870.00 | 1,641.05 | 37,177 |
| 2024-08-16 | 1,858.00 | 1,886.00 | 1,856.00 | 1,886.00 | 1,655.09 | 36,239 |
| 2024-08-15 | 1,884.00 | 1,912.00 | 1,860.00 | 1,882.00 | 1,651.58 | 45,301 |
| 2024-08-14 | 1,816.00 | 1,880.00 | 1,808.00 | 1,880.00 | 1,649.83 | 43,678 |
| 2024-08-13 | 1,862.00 | 1,890.00 | 1,810.00 | 1,810.00 | 1,588.40 | 47,039 |
| 2024-08-12 | 1,850.00 | 1,878.00 | 1,842.00 | 1,864.00 | 1,635.78 | 35,880 |
| 2024-08-09 | 1,830.00 | 1,858.00 | 1,790.00 | 1,848.00 | 1,621.74 | 53,238 |
| 2024-08-08 | 1,810.00 | 1,852.00 | 1,794.00 | 1,822.00 | 1,598.93 | 77,766 |
| 2024-08-07 | 1,772.00 | 1,848.00 | 1,772.00 | 1,844.00 | 1,618.23 | 91,216 |
| 2024-08-06 | 1,830.00 | 1,856.00 | 1,788.00 | 1,824.00 | 1,600.68 | 90,265 |
| 2024-08-05 | 1,860.00 | 1,877.79 | 1,758.00 | 1,834.00 | 1,609.46 | 288,462 |
| 2024-08-02 | 1,998.00 | 2,000.00 | 1,876.00 | 1,884.00 | 1,653.34 | 107,088 |
| 2024-08-01 | 1,912.00 | 2,005.00 | 1,898.00 | 1,984.00 | 1,741.09 | 120,112 |
| 2024-07-31 | 1,792.00 | 1,952.00 | 1,750.00 | 1,924.00 | 1,688.44 | 488,229 |
| 2024-07-30 | 1,818.00 | 1,828.00 | 1,788.00 | 1,790.00 | 1,570.84 | 107,242 |
| 2024-07-29 | 1,802.00 | 1,812.00 | 1,772.00 | 1,788.00 | 1,569.09 | 44,737 |
| 2024-07-26 | 1,764.00 | 1,786.00 | 1,740.00 | 1,784.00 | 1,565.58 | 114,863 |
| 2024-07-25 | 1,736.00 | 1,760.00 | 1,722.00 | 1,748.00 | 1,533.99 | 34,309 |
| 2024-07-24 | 1,718.00 | 1,766.00 | 1,718.00 | 1,742.00 | 1,528.72 | 36,947 |
| 2024-07-23 | 1,740.00 | 1,766.00 | 1,738.00 | 1,752.00 | 1,537.50 | 38,894 |
| 2024-07-22 | 1,756.00 | 1,782.00 | 1,726.00 | 1,754.00 | 1,539.25 | 57,546 |
| 2024-07-19 | 1,774.00 | 1,794.00 | 1,742.00 | 1,756.00 | 1,541.01 | 20,204 |
| 2024-07-18 | 1,770.00 | 1,806.00 | 1,710.00 | 1,790.00 | 1,570.84 | 227,090 |
| 2024-07-17 | 1,746.00 | 1,782.00 | 1,736.00 | 1,756.00 | 1,541.01 | 38,149 |
| 2024-07-16 | 1,782.00 | 1,796.00 | 1,750.00 | 1,770.00 | 1,553.29 | 41,391 |
| 2024-07-15 | 1,746.00 | 1,792.00 | 1,746.00 | 1,766.00 | 1,549.78 | 61,677 |
| 2024-07-12 | 1,796.00 | 1,802.00 | 1,772.00 | 1,792.00 | 1,572.60 | 32,263 |
| 2024-07-11 | 1,772.00 | 1,786.00 | 1,708.00 | 1,786.00 | 1,567.33 | 70,361 |
| 2024-07-10 | 1,738.00 | 1,760.00 | 1,712.00 | 1,760.00 | 1,544.52 | 132,234 |
| 2024-07-09 | 1,738.00 | 1,754.00 | 1,728.00 | 1,746.00 | 1,532.23 | 33,298 |
| 2024-07-08 | 1,762.00 | 1,782.00 | 1,750.00 | 1,750.00 | 1,535.74 | 47,100 |
| 2024-07-05 | 1,742.00 | 1,820.00 | 1,742.00 | 1,762.00 | 1,546.27 | 103,207 |
| 2024-07-04 | 1,742.00 | 1,762.00 | 1,690.00 | 1,756.00 | 1,541.01 | 28,179 |
| 2024-07-03 | 1,686.00 | 1,734.00 | 1,685.80 | 1,728.00 | 1,516.44 | 33,519 |
| 2024-07-02 | 1,674.00 | 1,712.40 | 1,654.00 | 1,704.00 | 1,495.37 | 26,993 |
| 2024-07-01 | 1,696.00 | 1,702.00 | 1,667.68 | 1,678.00 | 1,472.56 | 125,189 |
| 2024-06-28 | 1,686.00 | 1,730.00 | 1,674.00 | 1,680.00 | 1,474.31 | 79,637 |
| 2024-06-27 | 1,690.00 | 1,732.00 | 1,672.49 | 1,732.00 | 1,519.95 | 44,389 |
| 2024-06-26 | 1,716.00 | 1,734.00 | 1,686.00 | 1,700.00 | 1,491.86 | 38,137 |
| 2024-06-25 | 1,736.00 | 1,772.00 | 1,726.00 | 1,732.00 | 1,519.95 | 21,025 |
| 2024-06-24 | 1,712.00 | 1,770.00 | 1,698.00 | 1,760.00 | 1,544.52 | 83,838 |
| 2024-06-21 | 1,758.00 | 1,766.00 | 1,734.00 | 1,734.00 | 1,521.70 | 366,993 |
| 2024-06-20 | 1,684.00 | 1,762.00 | 1,684.00 | 1,752.00 | 1,537.50 | 50,856 |
| 2024-06-19 | 1,680.00 | 1,760.00 | 1,680.00 | 1,736.00 | 1,523.46 | 70,206 |
| 2024-06-18 | 1,710.00 | 1,732.00 | 1,676.00 | 1,710.00 | 1,500.64 | 74,053 |
| 2024-06-17 | 1,626.00 | 1,706.00 | 1,626.00 | 1,684.00 | 1,477.82 | 41,549 |
| 2024-06-14 | 1,654.00 | 1,681.80 | 1,648.00 | 1,650.00 | 1,447.99 | 33,929 |
| 2024-06-13 | 1,736.00 | 1,754.00 | 1,680.00 | 1,686.00 | 1,479.58 | 41,327 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.3200 GBP |
| 2026-04-16 | 0.6800 GBP |
| 2025-09-04 | 0.3100 GBP |
| 2025-04-10 | 0.6300 GBP |
| 2024-09-05 | 0.3000 GBP |
| 2024-04-18 | 0.2400 GBP |
| 2023-09-19 | 0.3400 GBP |
| 2023-08-03 | 0.2900 GBP |
| 2023-04-20 | 0.5600 GBP |
| 2022-09-01 | 0.2800 GBP |
| 2022-04-21 | 0.5400 GBP |
| 2021-09-02 | 0.2700 GBP |
| 2021-04-22 | 0.4700 GBP |
| 2020-09-03 | 0.2500 GBP |
| 2020-04-23 | 0.4500 GBP |
| 2019-09-05 | 0.2500 GBP |
| 2019-04-18 | 0.4200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.