Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,492.00 | 1,516.00 | 1,488.00 | 1,498.00 | 1,294.63 | 72,929 |
| 2024-03-13 | 1,540.00 | 1,540.00 | 1,464.00 | 1,500.00 | 1,296.36 | 140,331 |
| 2024-03-12 | 1,536.00 | 1,550.00 | 1,528.80 | 1,536.00 | 1,327.47 | 68,245 |
| 2024-03-11 | 1,546.00 | 1,554.00 | 1,530.00 | 1,550.00 | 1,339.57 | 36,907 |
| 2024-03-08 | 1,544.00 | 1,554.00 | 1,516.00 | 1,554.00 | 1,343.02 | 88,081 |
| 2024-03-07 | 1,554.00 | 1,556.00 | 1,522.00 | 1,524.00 | 1,317.10 | 192,326 |
| 2024-03-06 | 1,528.00 | 1,566.00 | 1,528.00 | 1,544.00 | 1,334.38 | 48,936 |
| 2024-03-05 | 1,574.00 | 1,574.00 | 1,528.00 | 1,550.00 | 1,339.57 | 81,741 |
| 2024-03-04 | 1,574.00 | 1,600.00 | 1,546.00 | 1,554.00 | 1,343.02 | 29,951 |
| 2024-03-01 | 1,532.00 | 1,581.39 | 1,532.00 | 1,580.00 | 1,365.49 | 35,165 |
| 2024-02-29 | 1,574.00 | 1,600.00 | 1,556.00 | 1,556.00 | 1,344.75 | 69,553 |
| 2024-02-28 | 1,550.00 | 1,572.00 | 1,542.00 | 1,572.00 | 1,358.58 | 58,384 |
| 2024-02-27 | 1,560.00 | 1,570.00 | 1,546.00 | 1,560.00 | 1,348.21 | 84,178 |
| 2024-02-26 | 1,546.00 | 1,600.00 | 1,546.00 | 1,558.00 | 1,346.48 | 30,449 |
| 2024-02-23 | 1,594.00 | 1,616.00 | 1,570.00 | 1,576.00 | 1,362.04 | 44,903 |
| 2024-02-22 | 1,588.00 | 1,594.00 | 1,568.00 | 1,586.00 | 1,370.68 | 44,535 |
| 2024-02-21 | 1,586.00 | 1,598.00 | 1,562.00 | 1,576.00 | 1,362.04 | 124,000 |
| 2024-02-20 | 1,582.00 | 1,592.00 | 1,574.00 | 1,582.00 | 1,367.22 | 48,251 |
| 2024-02-19 | 1,578.00 | 1,588.00 | 1,562.00 | 1,580.00 | 1,365.49 | 35,187 |
| 2024-02-16 | 1,546.00 | 1,598.00 | 1,546.00 | 1,580.00 | 1,365.49 | 97,196 |
| 2024-02-15 | 1,566.00 | 1,594.00 | 1,554.00 | 1,580.00 | 1,365.49 | 48,486 |
| 2024-02-14 | 1,572.00 | 1,598.00 | 1,562.00 | 1,574.00 | 1,360.31 | 48,965 |
| 2024-02-13 | 1,580.00 | 1,584.00 | 1,546.00 | 1,572.00 | 1,358.58 | 49,095 |
| 2024-02-12 | 1,538.00 | 1,592.00 | 1,538.00 | 1,586.00 | 1,370.68 | 251,256 |
| 2024-02-09 | 1,582.00 | 1,582.00 | 1,556.00 | 1,564.00 | 1,351.67 | 30,935 |
| 2024-02-08 | 1,560.00 | 1,590.00 | 1,560.00 | 1,576.00 | 1,362.04 | 53,896 |
| 2024-02-07 | 1,672.00 | 1,672.00 | 1,548.00 | 1,548.00 | 1,337.84 | 284,575 |
| 2024-02-06 | 1,604.00 | 1,638.68 | 1,594.23 | 1,622.00 | 1,401.79 | 54,084 |
| 2024-02-05 | 1,572.00 | 1,626.00 | 1,572.00 | 1,618.00 | 1,398.34 | 42,353 |
| 2024-02-02 | 1,652.00 | 1,652.00 | 1,598.00 | 1,610.00 | 1,391.42 | 39,820 |
| 2024-02-01 | 1,618.00 | 1,644.00 | 1,606.00 | 1,606.00 | 1,387.96 | 38,337 |
| 2024-01-31 | 1,646.00 | 1,672.00 | 1,606.00 | 1,658.00 | 1,432.90 | 125,492 |
| 2024-01-30 | 1,642.00 | 1,674.00 | 1,614.00 | 1,654.00 | 1,429.45 | 41,062 |
| 2024-01-29 | 1,670.00 | 1,674.00 | 1,646.00 | 1,658.00 | 1,432.90 | 37,965 |
| 2024-01-26 | 1,630.00 | 1,676.00 | 1,630.00 | 1,660.00 | 1,434.63 | 39,674 |
| 2024-01-25 | 1,640.00 | 1,668.00 | 1,634.00 | 1,660.00 | 1,434.63 | 41,500 |
| 2024-01-24 | 1,670.00 | 1,674.00 | 1,660.00 | 1,674.00 | 1,446.73 | 62,155 |
| 2024-01-23 | 1,672.00 | 1,700.00 | 1,634.00 | 1,646.00 | 1,422.53 | 28,879 |
| 2024-01-22 | 1,672.00 | 1,686.00 | 1,648.00 | 1,668.00 | 1,441.55 | 24,468 |
| 2024-01-19 | 1,672.00 | 1,688.00 | 1,622.00 | 1,642.00 | 1,419.08 | 49,218 |
| 2024-01-18 | 1,654.00 | 1,688.00 | 1,620.00 | 1,670.00 | 1,443.28 | 49,148 |
| 2024-01-17 | 1,740.00 | 1,740.00 | 1,664.00 | 1,666.00 | 1,439.82 | 45,387 |
| 2024-01-16 | 1,692.00 | 1,744.00 | 1,692.00 | 1,740.00 | 1,503.77 | 87,572 |
| 2024-01-15 | 1,696.00 | 1,736.00 | 1,696.00 | 1,736.00 | 1,500.31 | 144,819 |
| 2024-01-12 | 1,722.00 | 1,722.00 | 1,694.00 | 1,718.00 | 1,484.76 | 73,723 |
| 2024-01-11 | 1,702.00 | 1,726.00 | 1,678.00 | 1,688.00 | 1,458.83 | 35,518 |
| 2024-01-10 | 1,700.00 | 1,732.00 | 1,690.00 | 1,700.00 | 1,469.20 | 16,161 |
| 2024-01-09 | 1,722.00 | 1,730.00 | 1,684.00 | 1,704.00 | 1,472.66 | 38,633 |
| 2024-01-08 | 1,706.00 | 1,730.00 | 1,684.00 | 1,714.00 | 1,481.30 | 32,831 |
| 2024-01-05 | 1,726.00 | 1,726.50 | 1,678.00 | 1,696.00 | 1,465.75 | 114,631 |
| 2024-01-04 | 1,686.00 | 1,738.00 | 1,652.00 | 1,728.00 | 1,493.40 | 146,421 |
| 2024-01-03 | 1,716.00 | 1,716.00 | 1,662.00 | 1,704.00 | 1,472.66 | 72,507 |
| 2024-01-02 | 1,698.00 | 1,731.96 | 1,692.00 | 1,696.00 | 1,465.75 | 36,459 |
| 2023-12-29 | 1,728.00 | 1,752.00 | 1,728.00 | 1,742.00 | 1,505.50 | 11,670 |
| 2023-12-28 | 1,752.00 | 1,754.00 | 1,718.00 | 1,750.00 | 1,512.41 | 21,442 |
| 2023-12-27 | 1,734.00 | 1,770.00 | 1,726.04 | 1,750.00 | 1,512.41 | 50,452 |
| 2023-12-22 | 1,754.00 | 1,772.00 | 1,726.00 | 1,762.00 | 1,522.79 | 23,969 |
| 2023-12-21 | 1,730.00 | 1,774.00 | 1,730.00 | 1,768.00 | 1,527.97 | 30,260 |
| 2023-12-20 | 1,738.00 | 1,788.00 | 1,708.00 | 1,784.00 | 1,541.80 | 68,242 |
| 2023-12-19 | 1,766.00 | 1,766.00 | 1,710.00 | 1,718.00 | 1,484.76 | 35,093 |
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.