Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,914.00 | 1,954.00 | 1,914.00 | 1,924.00 | 1,533.72 | 62,874 |
| 2022-07-15 | 1,900.00 | 1,922.00 | 1,898.00 | 1,920.00 | 1,530.53 | 190,278 |
| 2022-07-14 | 1,950.00 | 1,950.00 | 1,884.00 | 1,898.00 | 1,513.00 | 64,694 |
| 2022-07-13 | 1,974.00 | 1,974.00 | 1,896.00 | 1,908.00 | 1,520.97 | 49,046 |
| 2022-07-12 | 1,926.00 | 1,940.00 | 1,912.00 | 1,926.00 | 1,535.32 | 48,784 |
| 2022-07-11 | 1,910.00 | 1,948.00 | 1,894.00 | 1,944.00 | 1,549.66 | 25,372 |
| 2022-07-08 | 1,912.00 | 1,926.50 | 1,904.00 | 1,914.00 | 1,525.75 | 29,853 |
| 2022-07-07 | 1,914.00 | 1,932.00 | 1,910.00 | 1,920.00 | 1,530.53 | 26,667 |
| 2022-07-06 | 1,918.00 | 1,942.00 | 1,900.00 | 1,910.00 | 1,522.56 | 67,006 |
| 2022-07-05 | 1,942.00 | 1,952.00 | 1,906.00 | 1,918.00 | 1,528.94 | 90,352 |
| 2022-07-04 | 1,930.00 | 1,958.00 | 1,892.00 | 1,938.00 | 1,544.88 | 33,315 |
| 2022-07-01 | 1,904.00 | 1,930.00 | 1,892.00 | 1,910.00 | 1,522.56 | 40,233 |
| 2022-06-30 | 1,934.00 | 1,954.00 | 1,918.00 | 1,942.00 | 1,548.07 | 61,389 |
| 2022-06-29 | 1,988.00 | 2,002.30 | 1,960.00 | 1,964.00 | 1,565.61 | 49,524 |
| 2022-06-28 | 2,000.00 | 2,000.00 | 1,978.00 | 1,992.00 | 1,587.93 | 51,408 |
| 2022-06-27 | 1,998.00 | 1,998.00 | 1,964.00 | 1,978.00 | 1,576.77 | 44,347 |
| 2022-06-24 | 1,952.00 | 1,978.00 | 1,946.00 | 1,958.00 | 1,560.83 | 104,826 |
| 2022-06-23 | 1,970.00 | 1,976.00 | 1,942.00 | 1,942.00 | 1,548.07 | 71,108 |
| 2022-06-22 | 1,970.00 | 1,980.00 | 1,952.00 | 1,974.00 | 1,573.58 | 70,221 |
| 2022-06-21 | 1,970.00 | 1,988.00 | 1,966.00 | 1,982.00 | 1,579.96 | 59,531 |
| 2022-06-20 | 1,914.00 | 1,986.00 | 1,914.00 | 1,966.00 | 1,567.20 | 56,543 |
| 2022-06-17 | 1,960.00 | 1,974.00 | 1,934.00 | 1,934.00 | 1,541.69 | 193,176 |
| 2022-06-16 | 1,992.00 | 2,005.00 | 1,938.00 | 1,954.00 | 1,557.64 | 200,524 |
| 2022-06-15 | 2,060.00 | 2,075.00 | 2,000.00 | 2,000.00 | 1,594.31 | 122,845 |
| 2022-06-14 | 2,100.00 | 2,105.00 | 2,020.00 | 2,050.00 | 1,634.16 | 186,773 |
| 2022-06-13 | 2,050.00 | 2,055.00 | 2,025.00 | 2,050.00 | 1,634.16 | 107,702 |
| 2022-06-10 | 2,035.00 | 2,080.00 | 2,035.00 | 2,070.00 | 1,650.11 | 101,126 |
| 2022-06-09 | 2,065.00 | 2,095.00 | 2,045.00 | 2,070.00 | 1,650.11 | 79,129 |
| 2022-06-08 | 2,080.00 | 2,090.00 | 2,060.00 | 2,065.00 | 1,646.12 | 125,844 |
| 2022-06-07 | 2,070.00 | 2,100.00 | 2,065.00 | 2,080.00 | 1,658.08 | 76,234 |
| 2022-06-06 | 2,085.00 | 2,115.00 | 2,060.00 | 2,090.00 | 1,666.05 | 103,524 |
| 2022-06-01 | 2,060.00 | 2,105.00 | 2,050.00 | 2,060.00 | 1,642.13 | 84,969 |
| 2022-05-31 | 2,045.00 | 2,085.00 | 2,025.00 | 2,065.00 | 1,646.12 | 440,824 |
| 2022-05-30 | 2,020.00 | 2,050.00 | 2,015.00 | 2,050.00 | 1,634.16 | 243,316 |
| 2022-05-27 | 2,050.00 | 2,050.00 | 1,998.71 | 2,020.00 | 1,610.25 | 172,233 |
| 2022-05-26 | 2,005.00 | 2,035.00 | 1,994.00 | 2,015.00 | 1,606.26 | 80,586 |
| 2022-05-25 | 2,055.00 | 2,060.00 | 1,988.00 | 2,010.00 | 1,602.28 | 158,546 |
| 2022-05-24 | 2,065.00 | 2,080.00 | 2,040.00 | 2,050.00 | 1,634.16 | 62,019 |
| 2022-05-23 | 2,055.00 | 2,080.00 | 2,040.00 | 2,075.00 | 1,654.09 | 42,531 |
| 2022-05-20 | 2,050.00 | 2,070.00 | 2,035.00 | 2,045.00 | 1,630.18 | 83,678 |
| 2022-05-19 | 2,050.00 | 2,090.00 | 2,035.00 | 2,045.00 | 1,630.18 | 181,791 |
| 2022-05-18 | 2,075.00 | 2,095.00 | 2,060.00 | 2,080.00 | 1,658.08 | 62,508 |
| 2022-05-17 | 2,045.00 | 2,090.00 | 2,035.00 | 2,070.00 | 1,650.11 | 69,016 |
| 2022-05-16 | 2,045.00 | 2,060.00 | 2,035.00 | 2,050.00 | 1,634.16 | 44,796 |
| 2022-05-13 | 2,005.00 | 2,060.00 | 2,005.00 | 2,055.00 | 1,638.15 | 77,997 |
| 2022-05-12 | 1,964.00 | 2,024.90 | 1,964.00 | 2,010.00 | 1,602.28 | 82,887 |
| 2022-05-11 | 1,982.00 | 2,030.00 | 1,982.00 | 2,010.00 | 1,602.28 | 113,682 |
| 2022-05-10 | 2,010.00 | 2,025.00 | 1,976.00 | 2,000.00 | 1,594.31 | 171,586 |
| 2022-05-09 | 1,982.00 | 2,015.00 | 1,954.00 | 1,972.00 | 1,571.99 | 303,667 |
| 2022-05-06 | 2,040.00 | 2,050.00 | 1,988.00 | 2,020.00 | 1,610.25 | 239,859 |
| 2022-05-05 | 2,105.00 | 2,110.00 | 2,055.00 | 2,075.00 | 1,654.09 | 125,958 |
| 2022-05-04 | 2,090.00 | 2,096.86 | 2,070.00 | 2,090.00 | 1,666.05 | 82,640 |
| 2022-05-03 | 2,100.00 | 2,105.00 | 2,070.00 | 2,070.00 | 1,650.11 | 101,399 |
| 2022-04-29 | 2,050.00 | 2,130.00 | 2,050.00 | 2,100.00 | 1,674.02 | 179,579 |
| 2022-04-28 | 2,065.00 | 2,095.00 | 2,065.00 | 2,080.00 | 1,658.08 | 30,511 |
| 2022-04-27 | 2,095.00 | 2,095.00 | 2,047.50 | 2,080.00 | 1,658.08 | 97,911 |
| 2022-04-26 | 2,070.00 | 2,100.00 | 2,050.00 | 2,050.00 | 1,634.16 | 87,386 |
| 2022-04-25 | 2,075.00 | 2,085.00 | 2,040.00 | 2,070.00 | 1,650.11 | 49,482 |
| 2022-04-22 | 2,045.00 | 2,105.00 | 2,043.44 | 2,090.00 | 1,666.05 | 55,690 |
| 2022-04-21 | 2,080.00 | 2,130.00 | 2,070.00 | 2,085.00 | 1,662.06 | 121,322 |
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.