Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 2,070.00 | 2,082.50 | 2,045.00 | 2,075.00 | 1,680.20 | 42,451 |
| 2023-01-05 | 2,060.00 | 2,095.00 | 2,060.00 | 2,065.00 | 1,672.10 | 55,089 |
| 2023-01-04 | 2,065.00 | 2,085.00 | 2,050.00 | 2,065.00 | 1,672.10 | 41,171 |
| 2023-01-03 | 2,080.00 | 2,090.00 | 2,035.00 | 2,070.00 | 1,676.15 | 79,236 |
| 2022-12-30 | 2,065.00 | 2,069.20 | 2,035.00 | 2,035.00 | 1,647.81 | 17,433 |
| 2022-12-29 | 2,030.00 | 2,090.00 | 2,030.00 | 2,070.00 | 1,676.15 | 32,341 |
| 2022-12-28 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 1,659.96 | 44,290 |
| 2022-12-23 | 2,055.00 | 2,065.00 | 2,040.00 | 2,065.00 | 1,672.10 | 12,945 |
| 2022-12-22 | 2,060.00 | 2,080.00 | 2,010.00 | 2,030.00 | 1,643.76 | 27,732 |
| 2022-12-21 | 2,050.00 | 2,060.00 | 2,028.01 | 2,050.00 | 1,659.96 | 39,443 |
| 2022-12-20 | 2,070.00 | 2,070.00 | 2,015.00 | 2,020.00 | 1,635.66 | 166,537 |
| 2022-12-19 | 2,025.00 | 2,080.00 | 2,015.00 | 2,070.00 | 1,676.15 | 31,055 |
| 2022-12-16 | 2,040.00 | 2,045.00 | 2,000.00 | 2,035.00 | 1,647.81 | 160,550 |
| 2022-12-15 | 2,030.00 | 2,065.00 | 2,025.00 | 2,050.00 | 1,659.96 | 31,287 |
| 2022-12-14 | 2,045.00 | 2,055.00 | 2,030.00 | 2,045.00 | 1,655.91 | 43,241 |
| 2022-12-13 | 2,020.00 | 2,070.00 | 2,002.08 | 2,050.00 | 1,659.96 | 99,920 |
| 2022-12-12 | 2,025.00 | 2,025.00 | 1,988.00 | 2,020.00 | 1,635.66 | 37,397 |
| 2022-12-09 | 2,015.00 | 2,030.00 | 1,989.46 | 2,025.00 | 1,639.71 | 14,158 |
| 2022-12-08 | 2,050.00 | 2,052.25 | 2,000.00 | 2,020.00 | 1,635.66 | 75,731 |
| 2022-12-07 | 2,060.00 | 2,072.25 | 2,025.00 | 2,035.00 | 1,647.81 | 91,225 |
| 2022-12-06 | 2,095.00 | 2,095.00 | 2,045.00 | 2,065.00 | 1,672.10 | 40,165 |
| 2022-12-05 | 2,095.00 | 2,101.70 | 2,065.00 | 2,085.00 | 1,688.30 | 29,925 |
| 2022-12-02 | 2,110.00 | 2,140.00 | 2,075.00 | 2,085.00 | 1,688.30 | 69,205 |
| 2022-12-01 | 2,100.00 | 2,121.70 | 2,085.00 | 2,115.00 | 1,712.59 | 56,828 |
| 2022-11-30 | 2,080.00 | 2,115.00 | 2,055.00 | 2,110.00 | 1,708.54 | 122,943 |
| 2022-11-29 | 2,080.00 | 2,080.00 | 2,050.00 | 2,065.00 | 1,672.10 | 32,168 |
| 2022-11-28 | 2,045.00 | 2,070.00 | 2,023.51 | 2,070.00 | 1,676.15 | 30,259 |
| 2022-11-25 | 2,070.00 | 2,070.00 | 2,020.00 | 2,065.00 | 1,672.10 | 61,756 |
| 2022-11-24 | 2,060.00 | 2,080.00 | 2,030.00 | 2,045.00 | 1,655.91 | 48,639 |
| 2022-11-23 | 2,040.00 | 2,090.00 | 2,030.00 | 2,055.00 | 1,664.00 | 79,742 |
| 2022-11-22 | 2,075.00 | 2,075.00 | 2,035.00 | 2,035.00 | 1,647.81 | 49,125 |
| 2022-11-21 | 2,040.00 | 2,070.00 | 2,025.00 | 2,065.00 | 1,672.10 | 66,849 |
| 2022-11-18 | 2,030.00 | 2,050.00 | 2,010.00 | 2,050.00 | 1,659.96 | 59,955 |
| 2022-11-17 | 2,010.00 | 2,025.00 | 1,970.00 | 2,010.00 | 1,627.57 | 58,448 |
| 2022-11-16 | 2,035.00 | 2,040.00 | 1,984.00 | 2,020.00 | 1,635.66 | 64,485 |
| 2022-11-15 | 2,065.00 | 2,065.00 | 2,020.00 | 2,030.00 | 1,643.76 | 61,627 |
| 2022-11-14 | 2,095.00 | 2,099.50 | 2,020.00 | 2,060.00 | 1,668.05 | 143,884 |
| 2022-11-11 | 2,090.00 | 2,120.00 | 2,065.00 | 2,090.00 | 1,692.35 | 96,618 |
| 2022-11-10 | 2,005.00 | 2,070.00 | 1,989.00 | 2,060.00 | 1,668.05 | 123,682 |
| 2022-11-09 | 2,010.00 | 2,045.00 | 1,996.00 | 1,996.00 | 1,616.23 | 81,104 |
| 2022-11-08 | 1,982.00 | 2,005.00 | 1,965.90 | 2,005.00 | 1,623.52 | 65,151 |
| 2022-11-07 | 1,952.00 | 1,972.00 | 1,915.20 | 1,972.00 | 1,596.80 | 77,538 |
| 2022-11-04 | 1,890.00 | 1,930.00 | 1,874.00 | 1,928.00 | 1,561.17 | 69,969 |
| 2022-11-03 | 1,874.00 | 1,912.00 | 1,868.00 | 1,888.00 | 1,528.78 | 51,140 |
| 2022-11-02 | 1,936.00 | 1,936.00 | 1,886.00 | 1,916.00 | 1,551.45 | 80,689 |
| 2022-11-01 | 1,934.00 | 1,934.00 | 1,870.00 | 1,898.00 | 1,536.88 | 148,378 |
| 2022-10-31 | 1,944.00 | 1,958.00 | 1,874.00 | 1,874.00 | 1,517.44 | 55,559 |
| 2022-10-28 | 1,946.00 | 1,968.00 | 1,928.00 | 1,936.00 | 1,567.65 | 82,592 |
| 2022-10-27 | 1,948.00 | 1,966.20 | 1,936.00 | 1,956.00 | 1,583.84 | 98,713 |
| 2022-10-26 | 1,928.00 | 1,974.00 | 1,918.00 | 1,970.00 | 1,595.18 | 102,281 |
| 2022-10-25 | 1,830.00 | 1,924.00 | 1,830.00 | 1,918.00 | 1,553.07 | 47,215 |
| 2022-10-24 | 1,794.00 | 1,856.00 | 1,794.00 | 1,844.00 | 1,493.15 | 114,288 |
| 2022-10-21 | 1,782.00 | 1,826.00 | 1,769.00 | 1,820.00 | 1,473.72 | 129,482 |
| 2022-10-20 | 1,770.00 | 1,804.00 | 1,762.00 | 1,776.00 | 1,438.09 | 117,347 |
| 2022-10-19 | 1,776.00 | 1,832.00 | 1,748.00 | 1,800.00 | 1,457.52 | 98,868 |
| 2022-10-18 | 1,734.00 | 1,796.00 | 1,730.00 | 1,792.00 | 1,451.04 | 914,006 |
| 2022-10-17 | 1,656.00 | 1,722.00 | 1,630.00 | 1,718.00 | 1,391.12 | 60,802 |
| 2022-10-14 | 1,658.00 | 1,676.80 | 1,630.40 | 1,642.00 | 1,329.58 | 75,710 |
| 2022-10-13 | 1,556.00 | 1,644.00 | 1,553.28 | 1,624.00 | 1,315.01 | 95,449 |
| 2022-10-12 | 1,608.00 | 1,628.00 | 1,564.00 | 1,570.00 | 1,271.28 | 73,194 |
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.