Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,760.00 | 1,760.00 | 1,716.00 | 1,738.00 | 1,502.04 | 304,924 |
| 2023-12-15 | 1,798.00 | 1,800.00 | 1,732.00 | 1,756.00 | 1,517.60 | 115,046 |
| 2023-12-14 | 1,696.00 | 1,782.00 | 1,690.00 | 1,782.00 | 1,540.07 | 40,888 |
| 2023-12-13 | 1,646.00 | 1,682.00 | 1,600.00 | 1,674.00 | 1,446.73 | 88,067 |
| 2023-12-12 | 1,640.00 | 1,704.00 | 1,640.00 | 1,674.00 | 1,446.73 | 48,774 |
| 2023-12-11 | 1,674.00 | 1,680.22 | 1,642.00 | 1,676.00 | 1,448.46 | 35,208 |
| 2023-12-08 | 1,680.00 | 1,690.00 | 1,657.36 | 1,674.00 | 1,446.73 | 36,987 |
| 2023-12-07 | 1,618.00 | 1,688.00 | 1,614.00 | 1,680.00 | 1,451.92 | 177,705 |
| 2023-12-06 | 1,646.00 | 1,670.00 | 1,626.00 | 1,664.00 | 1,438.09 | 23,984 |
| 2023-12-05 | 1,606.00 | 1,652.00 | 1,602.00 | 1,642.00 | 1,419.08 | 21,391 |
| 2023-12-04 | 1,594.00 | 1,624.00 | 1,582.12 | 1,616.00 | 1,396.61 | 26,399 |
| 2023-12-01 | 1,594.00 | 1,608.00 | 1,566.00 | 1,608.00 | 1,389.69 | 33,621 |
| 2023-11-30 | 1,596.00 | 1,622.00 | 1,590.00 | 1,590.00 | 1,374.14 | 157,798 |
| 2023-11-29 | 1,580.00 | 1,612.00 | 1,580.00 | 1,600.00 | 1,382.78 | 22,791 |
| 2023-11-28 | 1,588.00 | 1,592.00 | 1,560.00 | 1,588.00 | 1,372.41 | 37,586 |
| 2023-11-27 | 1,598.00 | 1,610.00 | 1,582.00 | 1,594.00 | 1,377.59 | 22,830 |
| 2023-11-24 | 1,590.00 | 1,622.00 | 1,590.00 | 1,612.00 | 1,393.15 | 24,161 |
| 2023-11-23 | 1,576.00 | 1,622.00 | 1,568.00 | 1,602.00 | 1,384.51 | 29,015 |
| 2023-11-22 | 1,588.00 | 1,622.00 | 1,570.00 | 1,590.00 | 1,374.14 | 79,222 |
| 2023-11-21 | 1,614.00 | 1,692.00 | 1,580.00 | 1,580.00 | 1,365.49 | 43,296 |
| 2023-11-20 | 1,622.00 | 1,660.00 | 1,618.00 | 1,644.00 | 1,420.81 | 80,357 |
| 2023-11-17 | 1,634.00 | 1,682.00 | 1,634.00 | 1,658.00 | 1,432.90 | 86,200 |
| 2023-11-16 | 1,642.00 | 1,700.00 | 1,638.00 | 1,638.00 | 1,415.62 | 97,103 |
| 2023-11-15 | 1,604.00 | 1,700.00 | 1,604.00 | 1,678.00 | 1,450.19 | 74,083 |
| 2023-11-14 | 1,536.00 | 1,648.00 | 1,536.00 | 1,634.00 | 1,412.16 | 80,929 |
| 2023-11-13 | 1,522.00 | 1,580.00 | 1,522.00 | 1,576.00 | 1,362.04 | 27,230 |
| 2023-11-10 | 1,534.00 | 1,559.00 | 1,528.00 | 1,548.00 | 1,337.84 | 21,372 |
| 2023-11-09 | 1,528.00 | 1,578.00 | 1,509.90 | 1,564.00 | 1,351.67 | 47,530 |
| 2023-11-08 | 1,506.00 | 1,560.00 | 1,506.00 | 1,540.00 | 1,330.92 | 20,522 |
| 2023-11-07 | 1,510.00 | 1,558.00 | 1,510.00 | 1,540.00 | 1,330.92 | 23,712 |
| 2023-11-06 | 1,592.00 | 1,618.00 | 1,530.00 | 1,550.00 | 1,339.57 | 26,425 |
| 2023-11-03 | 1,590.00 | 1,604.00 | 1,562.00 | 1,574.00 | 1,360.31 | 34,798 |
| 2023-11-02 | 1,556.00 | 1,564.00 | 1,530.00 | 1,552.00 | 1,341.30 | 68,243 |
| 2023-11-01 | 1,512.00 | 1,534.00 | 1,494.00 | 1,514.00 | 1,308.45 | 44,215 |
| 2023-10-31 | 1,456.00 | 1,512.00 | 1,456.00 | 1,498.00 | 1,294.63 | 43,606 |
| 2023-10-30 | 1,468.00 | 1,508.00 | 1,452.00 | 1,484.00 | 1,282.53 | 27,766 |
| 2023-10-27 | 1,476.00 | 1,514.00 | 1,464.00 | 1,480.00 | 1,279.07 | 31,173 |
| 2023-10-26 | 1,460.00 | 1,474.00 | 1,436.00 | 1,458.00 | 1,260.06 | 64,697 |
| 2023-10-25 | 1,476.00 | 1,490.00 | 1,467.28 | 1,478.00 | 1,277.34 | 46,093 |
| 2023-10-24 | 1,476.00 | 1,498.00 | 1,464.00 | 1,476.00 | 1,275.61 | 47,309 |
| 2023-10-23 | 1,490.00 | 1,498.00 | 1,448.00 | 1,498.00 | 1,294.63 | 167,413 |
| 2023-10-20 | 1,466.00 | 1,492.00 | 1,436.00 | 1,470.00 | 1,270.43 | 99,569 |
| 2023-10-19 | 1,524.00 | 1,562.64 | 1,484.00 | 1,484.00 | 1,282.53 | 33,466 |
| 2023-10-18 | 1,556.00 | 1,562.00 | 1,532.00 | 1,540.00 | 1,330.92 | 29,362 |
| 2023-10-17 | 1,606.00 | 1,626.00 | 1,566.00 | 1,568.00 | 1,355.12 | 62,712 |
| 2023-10-16 | 1,584.00 | 1,618.00 | 1,554.00 | 1,598.00 | 1,381.05 | 90,867 |
| 2023-10-13 | 1,628.00 | 1,634.00 | 1,560.00 | 1,568.00 | 1,355.12 | 55,171 |
| 2023-10-12 | 1,626.00 | 1,654.00 | 1,592.00 | 1,642.00 | 1,419.08 | 116,048 |
| 2023-10-11 | 1,628.00 | 1,648.00 | 1,620.00 | 1,620.00 | 1,400.06 | 188,840 |
| 2023-10-10 | 1,620.00 | 1,656.00 | 1,620.00 | 1,650.00 | 1,425.99 | 94,141 |
| 2023-10-09 | 1,606.00 | 1,646.00 | 1,606.00 | 1,618.00 | 1,398.34 | 43,454 |
| 2023-10-06 | 1,612.00 | 1,650.00 | 1,594.00 | 1,638.00 | 1,415.62 | 40,505 |
| 2023-10-05 | 1,582.00 | 1,614.00 | 1,574.50 | 1,602.00 | 1,384.51 | 80,010 |
| 2023-10-04 | 1,622.00 | 1,634.00 | 1,584.00 | 1,584.00 | 1,368.95 | 92,406 |
| 2023-10-03 | 1,690.00 | 1,720.00 | 1,612.00 | 1,612.00 | 1,393.15 | 124,527 |
| 2023-10-02 | 1,760.00 | 1,770.00 | 1,672.00 | 1,672.00 | 1,445.00 | 77,827 |
| 2023-09-29 | 1,766.00 | 1,790.00 | 1,738.00 | 1,738.00 | 1,502.04 | 112,819 |
| 2023-09-28 | 1,806.00 | 1,806.00 | 1,756.00 | 1,756.00 | 1,517.60 | 84,245 |
| 2023-09-27 | 1,746.00 | 1,790.00 | 1,746.00 | 1,780.00 | 1,538.34 | 54,647 |
| 2023-09-26 | 1,814.00 | 1,814.00 | 1,770.00 | 1,782.00 | 1,540.07 | 278,035 |
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.