Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,800.00 | 1,808.00 | 1,741.01 | 1,770.00 | 1,529.70 | 100,601 |
| 2023-09-22 | 1,812.00 | 1,840.00 | 1,760.00 | 1,806.00 | 1,560.81 | 113,274 |
| 2023-09-21 | 1,736.00 | 1,756.00 | 1,720.00 | 1,750.00 | 1,512.41 | 33,314 |
| 2023-09-20 | 1,740.00 | 1,754.00 | 1,718.00 | 1,722.00 | 1,488.22 | 36,772 |
| 2023-09-19 | 1,706.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,469.20 | 31,595 |
| 2023-09-18 | 1,774.00 | 1,774.00 | 1,698.00 | 1,722.00 | 1,458.83 | 49,702 |
| 2023-09-15 | 1,758.00 | 1,760.00 | 1,726.00 | 1,736.00 | 1,470.69 | 119,556 |
| 2023-09-14 | 1,706.00 | 1,748.00 | 1,694.00 | 1,744.00 | 1,477.47 | 85,592 |
| 2023-09-13 | 1,694.00 | 1,726.00 | 1,694.00 | 1,702.00 | 1,441.89 | 100,351 |
| 2023-09-12 | 1,726.00 | 1,742.00 | 1,724.00 | 1,732.00 | 1,467.30 | 25,993 |
| 2023-09-11 | 1,672.00 | 1,743.60 | 1,672.00 | 1,724.00 | 1,460.53 | 17,687 |
| 2023-09-08 | 1,692.00 | 1,720.00 | 1,680.00 | 1,712.00 | 1,450.36 | 21,902 |
| 2023-09-07 | 1,718.00 | 1,746.24 | 1,688.00 | 1,712.00 | 1,450.36 | 17,159 |
| 2023-09-06 | 1,708.00 | 1,740.00 | 1,686.00 | 1,718.00 | 1,455.44 | 33,700 |
| 2023-09-05 | 1,728.00 | 1,766.00 | 1,720.00 | 1,728.00 | 1,463.91 | 12,901 |
| 2023-09-04 | 1,736.00 | 1,764.00 | 1,722.00 | 1,722.00 | 1,458.83 | 27,348 |
| 2023-09-01 | 1,760.00 | 1,796.00 | 1,736.00 | 1,736.00 | 1,470.69 | 22,083 |
| 2023-08-31 | 1,766.00 | 1,790.00 | 1,747.00 | 1,762.00 | 1,492.72 | 132,050 |
| 2023-08-30 | 1,718.00 | 1,758.00 | 1,698.00 | 1,758.00 | 1,489.33 | 54,152 |
| 2023-08-29 | 1,724.00 | 1,736.00 | 1,698.00 | 1,724.00 | 1,460.53 | 52,023 |
| 2023-08-25 | 1,678.00 | 1,692.00 | 1,670.00 | 1,676.00 | 1,419.86 | 183,200 |
| 2023-08-24 | 1,696.00 | 1,696.00 | 1,662.00 | 1,674.00 | 1,418.17 | 53,108 |
| 2023-08-23 | 1,656.00 | 1,690.00 | 1,656.00 | 1,686.00 | 1,428.33 | 110,481 |
| 2023-08-22 | 1,696.00 | 1,696.00 | 1,654.00 | 1,658.00 | 1,404.61 | 12,708 |
| 2023-08-21 | 1,686.00 | 1,702.00 | 1,636.00 | 1,640.00 | 1,389.36 | 41,338 |
| 2023-08-18 | 1,682.00 | 1,684.00 | 1,644.00 | 1,662.00 | 1,408.00 | 32,673 |
| 2023-08-17 | 1,672.00 | 1,706.00 | 1,672.00 | 1,700.00 | 1,440.19 | 15,176 |
| 2023-08-16 | 1,702.00 | 1,709.34 | 1,692.00 | 1,700.00 | 1,440.19 | 31,827 |
| 2023-08-15 | 1,722.00 | 1,728.00 | 1,688.00 | 1,688.00 | 1,430.03 | 31,349 |
| 2023-08-14 | 1,708.00 | 1,736.00 | 1,704.00 | 1,716.00 | 1,453.75 | 33,727 |
| 2023-08-11 | 1,754.00 | 1,770.00 | 1,716.00 | 1,724.00 | 1,460.53 | 19,585 |
| 2023-08-10 | 1,712.00 | 1,744.00 | 1,712.00 | 1,738.00 | 1,472.39 | 24,663 |
| 2023-08-09 | 1,686.00 | 1,722.00 | 1,674.16 | 1,722.00 | 1,458.83 | 32,027 |
| 2023-08-08 | 1,710.00 | 1,752.00 | 1,698.00 | 1,698.00 | 1,438.50 | 28,749 |
| 2023-08-07 | 1,708.00 | 1,732.00 | 1,698.28 | 1,720.00 | 1,457.14 | 45,326 |
| 2023-08-04 | 1,724.00 | 1,758.00 | 1,692.00 | 1,714.00 | 1,452.05 | 57,654 |
| 2023-08-03 | 1,716.00 | 1,744.00 | 1,692.00 | 1,710.00 | 1,448.67 | 46,678 |
| 2023-08-02 | 1,764.00 | 1,794.60 | 1,742.00 | 1,762.00 | 1,468.15 | 29,040 |
| 2023-08-01 | 1,790.00 | 1,846.00 | 1,782.00 | 1,782.00 | 1,484.82 | 84,797 |
| 2023-07-31 | 1,788.00 | 1,806.00 | 1,771.80 | 1,800.00 | 1,499.81 | 59,994 |
| 2023-07-28 | 1,756.00 | 1,816.00 | 1,754.00 | 1,782.00 | 1,484.82 | 33,066 |
| 2023-07-27 | 1,848.00 | 1,874.00 | 1,792.00 | 1,802.00 | 1,501.48 | 66,141 |
| 2023-07-26 | 1,924.00 | 1,924.00 | 1,842.00 | 1,848.00 | 1,539.81 | 43,348 |
| 2023-07-25 | 1,896.00 | 1,928.00 | 1,870.16 | 1,926.00 | 1,604.80 | 55,446 |
| 2023-07-24 | 1,904.00 | 1,924.00 | 1,874.00 | 1,904.00 | 1,586.47 | 30,069 |
| 2023-07-21 | 1,946.00 | 1,954.00 | 1,902.00 | 1,916.00 | 1,596.47 | 75,395 |
| 2023-07-20 | 1,908.00 | 1,954.00 | 1,908.00 | 1,950.00 | 1,624.80 | 40,936 |
| 2023-07-19 | 1,902.00 | 1,922.00 | 1,856.00 | 1,922.00 | 1,601.47 | 156,367 |
| 2023-07-18 | 1,824.00 | 1,862.00 | 1,782.00 | 1,860.00 | 1,549.81 | 31,126 |
| 2023-07-17 | 1,888.00 | 1,888.00 | 1,808.00 | 1,814.00 | 1,511.48 | 33,402 |
| 2023-07-14 | 1,832.00 | 1,862.07 | 1,830.00 | 1,846.00 | 1,538.14 | 46,948 |
| 2023-07-13 | 1,854.00 | 1,868.00 | 1,836.00 | 1,856.00 | 1,546.47 | 31,488 |
| 2023-07-12 | 1,810.00 | 1,848.00 | 1,776.26 | 1,848.00 | 1,539.81 | 82,886 |
| 2023-07-11 | 1,826.00 | 1,830.00 | 1,812.00 | 1,812.00 | 1,509.81 | 25,329 |
| 2023-07-10 | 1,832.00 | 1,836.00 | 1,824.00 | 1,826.00 | 1,521.48 | 47,000 |
| 2023-07-07 | 1,826.00 | 1,850.00 | 1,818.00 | 1,844.00 | 1,536.48 | 25,667 |
| 2023-07-06 | 1,846.00 | 1,856.00 | 1,820.00 | 1,820.00 | 1,516.48 | 100,763 |
| 2023-07-05 | 1,860.00 | 1,882.00 | 1,858.00 | 1,882.00 | 1,568.14 | 28,229 |
| 2023-07-04 | 1,880.00 | 1,908.00 | 1,878.00 | 1,886.00 | 1,571.47 | 20,558 |
| 2023-07-03 | 1,858.00 | 1,894.00 | 1,851.96 | 1,894.00 | 1,578.14 | 24,476 |
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.