Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,872.00 | 1,880.00 | 1,838.00 | 1,860.00 | 1,549.81 | 35,968 |
| 2023-06-29 | 1,864.00 | 1,868.00 | 1,828.00 | 1,846.00 | 1,538.14 | 54,847 |
| 2023-06-28 | 1,822.00 | 1,874.00 | 1,818.00 | 1,862.00 | 1,551.47 | 31,809 |
| 2023-06-27 | 1,818.00 | 1,836.00 | 1,778.60 | 1,828.00 | 1,523.14 | 43,308 |
| 2023-06-26 | 1,822.00 | 1,828.00 | 1,789.00 | 1,814.00 | 1,511.48 | 36,133 |
| 2023-06-23 | 1,854.00 | 1,892.00 | 1,808.00 | 1,822.00 | 1,518.14 | 55,051 |
| 2023-06-22 | 1,874.00 | 1,901.98 | 1,832.00 | 1,848.00 | 1,539.81 | 86,543 |
| 2023-06-21 | 1,958.00 | 1,962.00 | 1,836.00 | 1,894.00 | 1,578.14 | 77,548 |
| 2023-06-20 | 1,994.00 | 1,994.00 | 1,968.00 | 1,968.00 | 1,639.80 | 56,212 |
| 2023-06-19 | 1,962.00 | 1,996.00 | 1,962.00 | 1,996.00 | 1,663.13 | 46,388 |
| 2023-06-16 | 1,940.00 | 1,992.00 | 1,940.00 | 1,992.00 | 1,659.79 | 249,066 |
| 2023-06-15 | 1,968.00 | 1,968.00 | 1,912.00 | 1,944.00 | 1,619.80 | 45,975 |
| 2023-06-14 | 1,960.00 | 1,974.00 | 1,942.00 | 1,958.00 | 1,631.46 | 75,650 |
| 2023-06-13 | 1,952.00 | 1,966.68 | 1,942.00 | 1,954.00 | 1,628.13 | 41,699 |
| 2023-06-12 | 1,932.00 | 1,970.00 | 1,932.00 | 1,954.00 | 1,628.13 | 33,182 |
| 2023-06-09 | 1,902.00 | 1,954.48 | 1,902.00 | 1,950.00 | 1,624.80 | 21,069 |
| 2023-06-08 | 1,932.00 | 2,000.00 | 1,930.00 | 1,948.00 | 1,623.13 | 32,844 |
| 2023-06-07 | 1,984.00 | 2,002.90 | 1,962.00 | 1,970.00 | 1,641.46 | 37,875 |
| 2023-06-06 | 1,972.00 | 1,996.00 | 1,970.00 | 1,996.00 | 1,663.13 | 47,395 |
| 2023-06-05 | 1,990.00 | 2,025.00 | 1,954.00 | 1,978.00 | 1,648.13 | 84,249 |
| 2023-06-02 | 2,020.00 | 2,040.00 | 1,989.21 | 2,005.00 | 1,670.63 | 65,264 |
| 2023-06-01 | 2,050.00 | 2,050.00 | 1,976.00 | 2,000.00 | 1,666.46 | 46,482 |
| 2023-05-31 | 1,970.00 | 2,030.00 | 1,940.00 | 1,994.00 | 1,661.46 | 212,702 |
| 2023-05-30 | 1,934.00 | 1,980.00 | 1,920.08 | 1,966.00 | 1,638.13 | 46,695 |
| 2023-05-26 | 1,938.00 | 1,968.00 | 1,938.00 | 1,950.00 | 1,624.80 | 37,451 |
| 2023-05-25 | 1,970.00 | 1,970.00 | 1,926.40 | 1,940.00 | 1,616.47 | 77,419 |
| 2023-05-24 | 1,974.00 | 1,974.00 | 1,952.00 | 1,964.00 | 1,636.46 | 45,484 |
| 2023-05-23 | 1,964.00 | 1,990.00 | 1,950.00 | 1,980.00 | 1,649.79 | 29,945 |
| 2023-05-22 | 1,990.00 | 1,990.00 | 1,951.80 | 1,968.00 | 1,639.80 | 88,506 |
| 2023-05-19 | 1,994.00 | 1,994.00 | 1,957.20 | 1,966.00 | 1,638.13 | 34,999 |
| 2023-05-18 | 1,956.00 | 1,964.00 | 1,938.00 | 1,958.00 | 1,631.46 | 34,925 |
| 2023-05-17 | 1,942.00 | 1,946.00 | 1,926.00 | 1,940.00 | 1,616.47 | 24,773 |
| 2023-05-16 | 1,944.00 | 1,962.00 | 1,926.00 | 1,940.00 | 1,616.47 | 40,521 |
| 2023-05-15 | 1,924.00 | 1,940.00 | 1,897.20 | 1,924.00 | 1,603.13 | 182,656 |
| 2023-05-12 | 1,934.00 | 1,936.00 | 1,910.00 | 1,914.00 | 1,594.80 | 33,127 |
| 2023-05-11 | 1,962.00 | 1,962.00 | 1,906.00 | 1,922.00 | 1,601.47 | 219,936 |
| 2023-05-10 | 1,978.00 | 1,978.00 | 1,910.00 | 1,910.00 | 1,591.47 | 260,243 |
| 2023-05-09 | 1,942.00 | 1,950.00 | 1,902.00 | 1,926.00 | 1,604.80 | 340,442 |
| 2023-05-05 | 1,968.00 | 1,968.00 | 1,906.00 | 1,920.00 | 1,599.80 | 40,913 |
| 2023-05-04 | 1,990.00 | 1,990.00 | 1,874.00 | 1,934.00 | 1,611.47 | 72,941 |
| 2023-05-03 | 2,000.00 | 2,000.00 | 1,938.00 | 1,938.00 | 1,614.80 | 66,830 |
| 2023-05-02 | 1,990.00 | 1,990.00 | 1,948.00 | 1,952.00 | 1,626.46 | 252,089 |
| 2023-04-28 | 1,918.00 | 1,968.00 | 1,916.00 | 1,954.00 | 1,628.13 | 461,415 |
| 2023-04-27 | 1,890.00 | 1,902.00 | 1,874.00 | 1,902.00 | 1,584.80 | 101,034 |
| 2023-04-26 | 1,902.00 | 1,902.00 | 1,872.00 | 1,884.00 | 1,569.80 | 87,083 |
| 2023-04-25 | 1,904.00 | 1,908.00 | 1,888.00 | 1,896.00 | 1,579.80 | 56,421 |
| 2023-04-24 | 1,902.00 | 1,966.00 | 1,902.00 | 1,902.00 | 1,584.80 | 95,957 |
| 2023-04-21 | 1,952.00 | 1,962.60 | 1,916.00 | 1,940.00 | 1,616.47 | 49,161 |
| 2023-04-20 | 1,932.00 | 1,936.00 | 1,912.00 | 1,934.00 | 1,611.47 | 37,268 |
| 2023-04-19 | 1,976.00 | 1,998.00 | 1,950.00 | 1,986.00 | 1,608.13 | 57,642 |
| 2023-04-18 | 2,035.00 | 2,035.00 | 1,970.00 | 1,998.00 | 1,617.85 | 30,932 |
| 2023-04-17 | 1,990.00 | 2,005.00 | 1,962.00 | 1,992.00 | 1,612.99 | 33,706 |
| 2023-04-14 | 1,954.00 | 2,025.00 | 1,951.20 | 1,998.00 | 1,617.85 | 33,067 |
| 2023-04-13 | 1,998.00 | 2,000.00 | 1,942.00 | 1,976.00 | 1,600.04 | 42,406 |
| 2023-04-12 | 1,998.00 | 2,002.50 | 1,968.00 | 1,980.00 | 1,603.27 | 74,319 |
| 2023-04-11 | 1,952.00 | 1,980.00 | 1,932.00 | 1,980.00 | 1,603.27 | 71,127 |
| 2023-04-06 | 1,860.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,554.69 | 106,357 |
| 2023-04-05 | 1,946.00 | 1,946.00 | 1,880.00 | 1,906.00 | 1,543.35 | 65,837 |
| 2023-04-04 | 1,924.00 | 1,968.00 | 1,896.00 | 1,918.00 | 1,553.07 | 142,042 |
| 2023-04-03 | 1,954.00 | 1,954.00 | 1,876.00 | 1,884.00 | 1,525.54 | 23,265 |
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.