Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,768.00 | 1,768.00 | 1,708.00 | 1,740.00 | 1,526.97 | 26,847 |
| 2024-06-11 | 1,720.00 | 1,742.00 | 1,718.00 | 1,718.00 | 1,507.66 | 38,237 |
| 2024-06-10 | 1,712.00 | 1,746.00 | 1,704.36 | 1,736.00 | 1,523.46 | 37,646 |
| 2024-06-07 | 1,782.00 | 1,782.00 | 1,718.00 | 1,740.00 | 1,526.97 | 29,976 |
| 2024-06-06 | 1,768.00 | 1,770.00 | 1,726.00 | 1,750.00 | 1,535.74 | 64,717 |
| 2024-06-05 | 1,780.00 | 1,794.00 | 1,750.00 | 1,760.00 | 1,544.52 | 157,702 |
| 2024-06-04 | 1,782.00 | 1,791.64 | 1,760.00 | 1,770.00 | 1,553.29 | 49,510 |
| 2024-06-03 | 1,694.00 | 1,800.00 | 1,694.00 | 1,790.00 | 1,570.84 | 68,748 |
| 2024-05-31 | 1,744.00 | 1,796.00 | 1,708.00 | 1,728.00 | 1,516.44 | 182,252 |
| 2024-05-30 | 1,780.00 | 1,784.00 | 1,740.00 | 1,766.00 | 1,549.78 | 132,711 |
| 2024-05-29 | 1,796.00 | 1,856.00 | 1,762.00 | 1,762.00 | 1,546.27 | 70,949 |
| 2024-05-28 | 1,826.00 | 1,830.00 | 1,788.00 | 1,824.00 | 1,600.68 | 81,718 |
| 2024-05-24 | 1,732.00 | 1,786.00 | 1,732.00 | 1,782.00 | 1,563.82 | 24,903 |
| 2024-05-23 | 1,778.00 | 1,784.40 | 1,746.00 | 1,750.00 | 1,535.74 | 29,348 |
| 2024-05-22 | 1,750.00 | 1,798.00 | 1,723.50 | 1,764.00 | 1,548.03 | 49,008 |
| 2024-05-21 | 1,744.00 | 1,799.80 | 1,744.00 | 1,762.00 | 1,546.27 | 33,372 |
| 2024-05-20 | 1,818.00 | 1,818.00 | 1,770.00 | 1,782.00 | 1,563.82 | 35,164 |
| 2024-05-17 | 1,836.00 | 1,836.00 | 1,754.00 | 1,754.00 | 1,539.25 | 119,852 |
| 2024-05-16 | 1,788.00 | 1,818.00 | 1,774.00 | 1,802.00 | 1,581.38 | 50,920 |
| 2024-05-15 | 1,786.00 | 1,812.00 | 1,768.00 | 1,776.00 | 1,558.56 | 51,424 |
| 2024-05-14 | 1,774.00 | 1,793.00 | 1,746.00 | 1,772.00 | 1,555.05 | 249,556 |
| 2024-05-13 | 1,846.00 | 1,846.00 | 1,758.00 | 1,772.00 | 1,555.05 | 63,451 |
| 2024-05-10 | 1,790.00 | 1,814.00 | 1,772.00 | 1,792.00 | 1,572.60 | 81,880 |
| 2024-05-09 | 1,762.00 | 1,780.00 | 1,758.00 | 1,776.00 | 1,558.56 | 98,505 |
| 2024-05-08 | 1,742.00 | 1,780.00 | 1,740.00 | 1,766.00 | 1,549.78 | 117,819 |
| 2024-05-07 | 1,716.00 | 1,760.00 | 1,678.00 | 1,760.00 | 1,544.52 | 60,546 |
| 2024-05-03 | 1,730.00 | 1,730.00 | 1,696.00 | 1,710.00 | 1,500.64 | 57,917 |
| 2024-05-02 | 1,664.00 | 1,692.00 | 1,662.00 | 1,690.00 | 1,483.09 | 60,769 |
| 2024-05-01 | 1,636.00 | 1,650.00 | 1,632.00 | 1,648.00 | 1,446.23 | 35,400 |
| 2024-04-30 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,437.45 | 55,278 |
| 2024-04-29 | 1,600.00 | 1,646.00 | 1,600.00 | 1,646.00 | 1,444.48 | 70,736 |
| 2024-04-26 | 1,606.00 | 1,618.00 | 1,600.00 | 1,608.00 | 1,411.13 | 46,152 |
| 2024-04-25 | 1,600.00 | 1,634.00 | 1,600.00 | 1,600.00 | 1,404.11 | 61,662 |
| 2024-04-24 | 1,628.00 | 1,638.00 | 1,610.00 | 1,622.00 | 1,423.41 | 146,600 |
| 2024-04-23 | 1,600.00 | 1,612.00 | 1,593.46 | 1,602.00 | 1,405.86 | 1,499,403 |
| 2024-04-22 | 1,580.00 | 1,594.00 | 1,538.00 | 1,594.00 | 1,398.84 | 136,487 |
| 2024-04-19 | 1,558.00 | 1,566.00 | 1,544.50 | 1,562.00 | 1,370.76 | 90,251 |
| 2024-04-18 | 1,556.00 | 1,566.00 | 1,555.00 | 1,564.00 | 1,372.51 | 59,713 |
| 2024-04-17 | 1,574.00 | 1,594.00 | 1,566.00 | 1,580.00 | 1,365.49 | 45,660 |
| 2024-04-16 | 1,564.00 | 1,578.00 | 1,562.00 | 1,572.00 | 1,358.58 | 54,306 |
| 2024-04-15 | 1,600.00 | 1,630.59 | 1,586.00 | 1,586.00 | 1,370.68 | 73,044 |
| 2024-04-12 | 1,644.00 | 1,644.00 | 1,608.43 | 1,624.00 | 1,403.52 | 94,374 |
| 2024-04-11 | 1,600.00 | 1,622.00 | 1,600.00 | 1,602.00 | 1,384.51 | 37,742 |
| 2024-04-10 | 1,576.00 | 1,636.00 | 1,576.00 | 1,608.00 | 1,389.69 | 116,759 |
| 2024-04-09 | 1,516.00 | 1,580.00 | 1,516.00 | 1,580.00 | 1,365.49 | 71,980 |
| 2024-04-08 | 1,540.00 | 1,576.00 | 1,528.00 | 1,556.00 | 1,344.75 | 60,845 |
| 2024-04-05 | 1,572.00 | 1,591.00 | 1,534.00 | 1,538.00 | 1,329.20 | 58,426 |
| 2024-04-04 | 1,570.00 | 1,590.00 | 1,558.00 | 1,572.00 | 1,358.58 | 41,736 |
| 2024-04-03 | 1,570.00 | 1,582.00 | 1,540.00 | 1,556.00 | 1,344.75 | 69,347 |
| 2024-04-02 | 1,580.00 | 1,590.00 | 1,544.00 | 1,548.00 | 1,337.84 | 73,434 |
| 2024-03-28 | 1,500.00 | 1,550.00 | 1,500.00 | 1,548.00 | 1,337.84 | 130,409 |
| 2024-03-27 | 1,506.00 | 1,528.00 | 1,500.00 | 1,524.00 | 1,317.10 | 40,389 |
| 2024-03-26 | 1,506.00 | 1,521.63 | 1,496.00 | 1,520.00 | 1,313.64 | 59,862 |
| 2024-03-25 | 1,462.00 | 1,526.00 | 1,462.00 | 1,506.00 | 1,301.54 | 44,656 |
| 2024-03-22 | 1,506.00 | 1,516.00 | 1,486.00 | 1,494.00 | 1,291.17 | 28,586 |
| 2024-03-21 | 1,540.00 | 1,540.00 | 1,482.00 | 1,506.00 | 1,301.54 | 91,044 |
| 2024-03-20 | 1,502.00 | 1,528.00 | 1,464.00 | 1,500.00 | 1,296.36 | 32,569 |
| 2024-03-19 | 1,510.00 | 1,512.00 | 1,482.00 | 1,500.00 | 1,296.36 | 30,603 |
| 2024-03-18 | 1,506.00 | 1,516.00 | 1,480.00 | 1,496.00 | 1,292.90 | 27,851 |
| 2024-03-15 | 1,496.00 | 1,524.00 | 1,496.00 | 1,512.00 | 1,306.73 | 106,369 |
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.