Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,664.00 | 1,680.00 | 1,636.00 | 1,640.00 | 1,327.96 | 59,329 |
| 2022-10-10 | 1,690.00 | 1,698.00 | 1,664.00 | 1,680.00 | 1,360.35 | 59,370 |
| 2022-10-07 | 1,688.00 | 1,702.00 | 1,674.00 | 1,690.00 | 1,368.45 | 81,707 |
| 2022-10-06 | 1,674.00 | 1,708.00 | 1,658.00 | 1,692.00 | 1,370.07 | 65,806 |
| 2022-10-05 | 1,662.00 | 1,698.00 | 1,644.00 | 1,676.00 | 1,357.12 | 48,219 |
| 2022-10-04 | 1,636.00 | 1,702.00 | 1,636.00 | 1,696.00 | 1,373.31 | 74,535 |
| 2022-10-03 | 1,596.00 | 1,654.00 | 1,596.00 | 1,634.00 | 1,323.11 | 85,590 |
| 2022-09-30 | 1,606.00 | 1,660.00 | 1,606.00 | 1,640.00 | 1,327.96 | 109,374 |
| 2022-09-29 | 1,712.00 | 1,716.00 | 1,610.00 | 1,624.00 | 1,315.01 | 105,064 |
| 2022-09-28 | 1,790.00 | 1,822.00 | 1,736.00 | 1,740.00 | 1,408.94 | 578,531 |
| 2022-09-27 | 1,800.00 | 1,832.00 | 1,773.80 | 1,806.00 | 1,462.38 | 234,936 |
| 2022-09-26 | 1,798.00 | 1,844.00 | 1,784.00 | 1,806.00 | 1,462.38 | 426,594 |
| 2022-09-23 | 1,870.00 | 1,878.00 | 1,826.00 | 1,850.00 | 1,498.01 | 198,908 |
| 2022-09-22 | 1,868.00 | 1,872.00 | 1,848.00 | 1,866.00 | 1,510.96 | 97,547 |
| 2022-09-21 | 1,814.00 | 1,876.00 | 1,814.00 | 1,868.00 | 1,512.58 | 61,532 |
| 2022-09-20 | 1,870.00 | 1,878.00 | 1,828.00 | 1,834.00 | 1,485.05 | 107,653 |
| 2022-09-16 | 1,824.00 | 1,878.00 | 1,824.00 | 1,878.00 | 1,520.68 | 289,013 |
| 2022-09-15 | 1,840.00 | 1,844.00 | 1,820.00 | 1,836.00 | 1,486.67 | 77,484 |
| 2022-09-14 | 1,842.00 | 1,864.00 | 1,810.00 | 1,826.00 | 1,478.58 | 286,114 |
| 2022-09-13 | 1,872.00 | 1,874.00 | 1,822.00 | 1,844.00 | 1,493.15 | 139,867 |
| 2022-09-12 | 1,789.04 | 1,826.00 | 1,788.13 | 1,824.00 | 1,476.96 | 67,708 |
| 2022-09-09 | 1,766.00 | 1,800.00 | 1,766.00 | 1,790.00 | 1,449.43 | 69,416 |
| 2022-09-08 | 1,732.00 | 1,752.00 | 1,712.00 | 1,752.00 | 1,418.66 | 88,243 |
| 2022-09-07 | 1,774.00 | 1,774.00 | 1,708.00 | 1,728.00 | 1,399.22 | 42,377 |
| 2022-09-06 | 1,722.00 | 1,746.00 | 1,712.00 | 1,730.00 | 1,400.84 | 54,031 |
| 2022-09-05 | 1,686.00 | 1,704.00 | 1,684.00 | 1,698.00 | 1,374.93 | 82,016 |
| 2022-09-02 | 1,640.00 | 1,708.00 | 1,640.00 | 1,704.00 | 1,379.79 | 58,228 |
| 2022-09-01 | 1,756.00 | 1,764.00 | 1,664.00 | 1,678.00 | 1,358.73 | 106,050 |
| 2022-08-31 | 1,794.00 | 1,810.00 | 1,740.00 | 1,802.00 | 1,436.47 | 133,606 |
| 2022-08-30 | 1,788.00 | 1,832.32 | 1,777.86 | 1,802.00 | 1,436.47 | 96,795 |
| 2022-08-26 | 1,812.00 | 1,833.00 | 1,800.00 | 1,804.00 | 1,438.06 | 101,984 |
| 2022-08-25 | 1,782.00 | 1,812.00 | 1,782.00 | 1,812.00 | 1,444.44 | 65,336 |
| 2022-08-24 | 1,752.00 | 1,786.00 | 1,742.00 | 1,786.00 | 1,423.71 | 79,786 |
| 2022-08-23 | 1,758.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,402.99 | 83,099 |
| 2022-08-22 | 1,812.00 | 1,834.00 | 1,780.00 | 1,780.00 | 1,418.93 | 78,439 |
| 2022-08-19 | 1,868.00 | 1,886.00 | 1,842.00 | 1,844.00 | 1,469.95 | 88,987 |
| 2022-08-18 | 1,826.00 | 1,872.00 | 1,826.00 | 1,860.00 | 1,482.70 | 50,769 |
| 2022-08-17 | 1,856.00 | 1,912.00 | 1,836.00 | 1,842.00 | 1,468.36 | 90,234 |
| 2022-08-16 | 1,858.00 | 1,880.00 | 1,835.22 | 1,872.00 | 1,492.27 | 212,589 |
| 2022-08-15 | 1,852.00 | 1,872.00 | 1,842.00 | 1,858.00 | 1,481.11 | 83,432 |
| 2022-08-12 | 1,822.00 | 1,900.00 | 1,822.00 | 1,864.00 | 1,485.89 | 85,380 |
| 2022-08-11 | 1,816.00 | 1,876.00 | 1,816.00 | 1,870.00 | 1,490.68 | 95,687 |
| 2022-08-10 | 1,820.00 | 1,862.00 | 1,786.00 | 1,856.00 | 1,479.52 | 77,078 |
| 2022-08-09 | 1,822.00 | 1,836.40 | 1,802.00 | 1,814.00 | 1,446.04 | 86,148 |
| 2022-08-08 | 1,832.00 | 1,834.00 | 1,806.00 | 1,820.00 | 1,450.82 | 47,841 |
| 2022-08-05 | 1,844.00 | 1,844.00 | 1,814.00 | 1,816.00 | 1,447.63 | 39,712 |
| 2022-08-04 | 1,904.00 | 1,904.00 | 1,826.00 | 1,832.00 | 1,460.38 | 53,718 |
| 2022-08-03 | 1,842.00 | 1,860.00 | 1,828.00 | 1,852.00 | 1,476.33 | 28,239 |
| 2022-08-02 | 1,852.00 | 1,864.00 | 1,832.00 | 1,840.00 | 1,466.76 | 51,870 |
| 2022-08-01 | 1,830.00 | 1,900.00 | 1,824.00 | 1,866.00 | 1,487.49 | 148,793 |
| 2022-07-29 | 1,838.00 | 1,855.78 | 1,810.00 | 1,810.00 | 1,442.85 | 73,870 |
| 2022-07-28 | 1,826.00 | 1,881.60 | 1,822.00 | 1,854.00 | 1,477.92 | 37,334 |
| 2022-07-27 | 1,882.00 | 1,898.00 | 1,870.00 | 1,872.00 | 1,492.27 | 26,279 |
| 2022-07-26 | 1,884.00 | 1,908.00 | 1,866.00 | 1,878.00 | 1,497.05 | 65,471 |
| 2022-07-25 | 1,898.00 | 1,902.00 | 1,822.00 | 1,872.00 | 1,492.27 | 88,798 |
| 2022-07-22 | 1,976.00 | 1,976.00 | 1,910.00 | 1,914.00 | 1,525.75 | 100,285 |
| 2022-07-21 | 1,918.00 | 1,934.00 | 1,906.00 | 1,934.00 | 1,541.69 | 278,564 |
| 2022-07-20 | 1,920.00 | 1,926.00 | 1,910.00 | 1,910.00 | 1,522.56 | 43,066 |
| 2022-07-19 | 1,914.00 | 1,924.00 | 1,894.00 | 1,924.00 | 1,533.72 | 118,116 |
| 2022-07-18 | 1,914.00 | 1,954.00 | 1,914.00 | 1,924.00 | 1,533.72 | 62,874 |
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.