Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,672.00 | 1,678.00 | 1,638.00 | 1,656.00 | 1,624.19 | 164,219 |
| 2026-07-29 | 1,730.00 | 1,778.00 | 1,662.00 | 1,664.00 | 1,632.04 | 195,503 |
| 2026-07-28 | 1,682.00 | 1,722.00 | 1,674.89 | 1,718.00 | 1,685.00 | 186,736 |
| 2026-07-27 | 1,678.00 | 1,700.00 | 1,608.00 | 1,682.00 | 1,649.69 | 58,686 |
| 2026-07-24 | 1,692.00 | 1,692.00 | 1,644.00 | 1,668.00 | 1,635.96 | 89,542 |
| 2026-07-23 | 1,660.00 | 1,682.00 | 1,648.00 | 1,654.00 | 1,622.23 | 437,454 |
| 2026-07-22 | 1,692.00 | 1,692.00 | 1,650.00 | 1,680.00 | 1,647.73 | 97,299 |
| 2026-07-21 | 1,708.00 | 1,708.00 | 1,658.00 | 1,668.00 | 1,635.96 | 65,225 |
| 2026-07-20 | 1,678.00 | 1,718.00 | 1,672.00 | 1,690.00 | 1,657.54 | 51,323 |
| 2026-07-17 | 1,696.00 | 1,718.00 | 1,680.00 | 1,706.00 | 1,673.23 | 104,098 |
| 2026-07-16 | 1,656.00 | 1,704.00 | 1,656.00 | 1,694.00 | 1,661.46 | 115,361 |
| 2026-07-15 | 1,698.00 | 1,706.00 | 1,642.00 | 1,704.00 | 1,671.27 | 171,610 |
| 2026-07-14 | 1,618.00 | 1,660.00 | 1,618.00 | 1,654.00 | 1,622.23 | 132,162 |
| 2026-07-13 | 1,648.00 | 1,668.00 | 1,628.00 | 1,648.00 | 1,616.35 | 338,803 |
| 2026-07-10 | 1,620.00 | 1,658.00 | 1,620.00 | 1,656.00 | 1,624.19 | 201,088 |
| 2026-07-09 | 1,616.00 | 1,638.00 | 1,606.00 | 1,630.00 | 1,598.69 | 349,026 |
| 2026-07-08 | 1,696.00 | 1,696.00 | 1,592.00 | 1,608.00 | 1,577.11 | 277,873 |
| 2026-07-07 | 1,686.00 | 1,686.00 | 1,642.00 | 1,648.00 | 1,616.35 | 114,419 |
| 2026-07-06 | 1,666.00 | 1,693.42 | 1,640.00 | 1,652.00 | 1,620.27 | 159,986 |
| 2026-07-03 | 1,692.00 | 1,692.00 | 1,654.00 | 1,664.00 | 1,632.04 | 169,332 |
| 2026-07-02 | 1,654.00 | 1,660.00 | 1,606.00 | 1,638.00 | 1,606.54 | 459,589 |
| 2026-07-01 | 1,602.00 | 1,624.00 | 1,584.00 | 1,616.00 | 1,584.96 | 248,879 |
| 2026-06-30 | 1,630.00 | 1,630.00 | 1,585.20 | 1,602.00 | 1,571.23 | 242,199 |
| 2026-06-29 | 1,630.00 | 1,630.00 | 1,580.00 | 1,584.00 | 1,553.58 | 158,268 |
| 2026-06-26 | 1,648.00 | 1,648.00 | 1,582.00 | 1,606.00 | 1,575.15 | 129,791 |
| 2026-06-25 | 1,620.00 | 1,632.00 | 1,604.00 | 1,606.00 | 1,575.15 | 157,461 |
| 2026-06-24 | 1,630.00 | 1,630.00 | 1,604.00 | 1,620.00 | 1,588.88 | 161,337 |
| 2026-06-23 | 1,604.00 | 1,638.00 | 1,582.00 | 1,620.00 | 1,588.88 | 220,106 |
| 2026-06-22 | 1,606.00 | 1,622.00 | 1,580.00 | 1,620.00 | 1,588.88 | 469,093 |
| 2026-06-19 | 1,590.00 | 1,628.00 | 1,582.00 | 1,582.00 | 1,551.61 | 429,000 |
| 2026-06-18 | 1,640.00 | 1,640.00 | 1,588.00 | 1,624.00 | 1,592.81 | 313,601 |
| 2026-06-17 | 1,626.00 | 1,648.00 | 1,583.44 | 1,630.00 | 1,598.69 | 1,208,748 |
| 2026-06-16 | 1,600.00 | 1,662.16 | 1,582.00 | 1,620.00 | 1,588.88 | 1,492,327 |
| 2026-06-15 | 1,994.00 | 1,998.00 | 1,946.00 | 1,952.00 | 1,914.51 | 44,645 |
| 2026-06-12 | 1,930.00 | 1,970.00 | 1,908.00 | 1,948.00 | 1,910.58 | 122,883 |
| 2026-06-11 | 1,902.00 | 1,928.00 | 1,900.00 | 1,914.00 | 1,877.24 | 36,097 |
| 2026-06-10 | 1,916.00 | 1,930.00 | 1,892.00 | 1,914.00 | 1,877.24 | 61,960 |
| 2026-06-09 | 1,918.00 | 1,944.00 | 1,902.00 | 1,910.00 | 1,873.31 | 38,791 |
| 2026-06-08 | 1,912.00 | 1,928.00 | 1,896.00 | 1,918.00 | 1,881.16 | 285,004 |
| 2026-06-05 | 1,944.00 | 1,952.00 | 1,918.00 | 1,926.00 | 1,889.01 | 38,034 |
| 2026-06-04 | 1,854.00 | 1,956.00 | 1,854.00 | 1,946.00 | 1,908.62 | 58,488 |
| 2026-06-03 | 1,928.00 | 1,928.00 | 1,884.00 | 1,910.00 | 1,873.31 | 75,460 |
| 2026-06-02 | 1,966.00 | 1,982.00 | 1,916.00 | 1,924.00 | 1,887.04 | 80,835 |
| 2026-06-01 | 2,005.00 | 2,005.00 | 1,950.00 | 1,950.00 | 1,912.55 | 79,533 |
| 2026-05-29 | 1,966.00 | 1,986.00 | 1,942.00 | 1,980.00 | 1,941.97 | 482,952 |
| 2026-05-28 | 1,966.00 | 1,984.00 | 1,956.00 | 1,964.00 | 1,926.28 | 78,130 |
| 2026-05-27 | 1,932.00 | 2,010.00 | 1,932.00 | 1,984.00 | 1,945.89 | 80,743 |
| 2026-05-26 | 1,930.00 | 2,010.00 | 1,914.00 | 1,982.00 | 1,943.93 | 37,402 |
| 2026-05-22 | 1,970.00 | 2,010.00 | 1,954.00 | 1,990.00 | 1,951.78 | 49,087 |
| 2026-05-21 | 1,958.00 | 2,000.00 | 1,910.00 | 1,972.00 | 1,934.12 | 51,995 |
| 2026-05-20 | 1,932.00 | 1,976.00 | 1,902.00 | 1,962.00 | 1,924.31 | 88,198 |
| 2026-05-19 | 2,000.00 | 2,000.00 | 1,942.00 | 1,948.00 | 1,910.58 | 216,463 |
| 2026-05-18 | 1,940.00 | 1,972.00 | 1,918.00 | 1,954.26 | 1,916.73 | 77,438 |
| 2026-05-15 | 1,970.00 | 1,982.00 | 1,938.00 | 1,956.00 | 1,918.43 | 92,926 |
| 2026-05-14 | 1,916.00 | 2,005.00 | 1,904.00 | 1,976.00 | 1,938.05 | 86,670 |
| 2026-05-13 | 1,928.00 | 1,966.16 | 1,912.64 | 1,966.00 | 1,928.24 | 117,060 |
| 2026-05-12 | 1,928.00 | 1,954.00 | 1,914.00 | 1,922.00 | 1,885.08 | 44,733 |
| 2026-05-11 | 1,948.00 | 1,992.00 | 1,948.00 | 1,964.00 | 1,926.28 | 60,559 |
| 2026-05-08 | 1,994.00 | 1,996.00 | 1,960.00 | 1,974.00 | 1,936.08 | 202,797 |
| 2026-05-07 | 2,020.00 | 2,050.00 | 1,938.00 | 1,998.00 | 1,959.62 | 171,499 |
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.