Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2,095.00 | 2,125.00 | 2,076.25 | 2,125.00 | 1,650.90 | 58,328 |
| 2022-04-19 | 2,115.00 | 2,135.00 | 2,100.00 | 2,100.00 | 1,631.48 | 61,187 |
| 2022-04-14 | 2,145.00 | 2,145.00 | 2,100.00 | 2,140.00 | 1,662.56 | 58,233 |
| 2022-04-13 | 2,160.00 | 2,160.00 | 2,137.50 | 2,140.00 | 1,662.56 | 26,414 |
| 2022-04-12 | 2,180.00 | 2,185.00 | 2,109.41 | 2,150.00 | 1,670.33 | 124,206 |
| 2022-04-11 | 2,220.00 | 2,230.00 | 2,200.00 | 2,200.00 | 1,709.17 | 238,526 |
| 2022-04-08 | 2,160.00 | 2,220.00 | 2,152.38 | 2,210.00 | 1,716.94 | 83,657 |
| 2022-04-07 | 2,110.00 | 2,150.00 | 2,100.00 | 2,145.00 | 1,666.44 | 65,820 |
| 2022-04-06 | 2,110.00 | 2,130.00 | 2,085.00 | 2,120.00 | 1,647.02 | 134,772 |
| 2022-04-05 | 2,085.00 | 2,145.00 | 2,070.00 | 2,120.00 | 1,647.02 | 90,595 |
| 2022-04-04 | 2,075.00 | 2,100.00 | 2,015.00 | 2,075.00 | 1,612.06 | 121,354 |
| 2022-04-01 | 1,998.00 | 2,055.00 | 1,982.00 | 2,045.00 | 1,588.75 | 158,999 |
| 2022-03-31 | 1,808.00 | 1,991.87 | 1,776.00 | 1,980.00 | 1,538.25 | 180,874 |
| 2022-03-30 | 1,770.00 | 1,818.00 | 1,760.00 | 1,764.00 | 1,370.44 | 53,977 |
| 2022-03-29 | 1,748.00 | 1,828.00 | 1,748.00 | 1,816.00 | 1,410.84 | 75,212 |
| 2022-03-28 | 1,768.00 | 1,780.00 | 1,758.00 | 1,768.00 | 1,373.55 | 25,227 |
| 2022-03-25 | 1,740.00 | 1,768.00 | 1,740.00 | 1,758.00 | 1,365.78 | 32,983 |
| 2022-03-24 | 1,748.00 | 1,750.00 | 1,736.00 | 1,742.00 | 1,353.35 | 29,463 |
| 2022-03-23 | 1,728.00 | 1,776.00 | 1,722.00 | 1,750.00 | 1,359.57 | 116,224 |
| 2022-03-22 | 1,764.00 | 1,784.00 | 1,752.00 | 1,770.00 | 1,375.11 | 130,701 |
| 2022-03-21 | 1,728.00 | 1,771.76 | 1,728.00 | 1,754.00 | 1,362.68 | 51,068 |
| 2022-03-18 | 1,730.00 | 1,774.00 | 1,714.00 | 1,774.00 | 1,378.21 | 170,138 |
| 2022-03-17 | 1,690.00 | 1,736.00 | 1,690.00 | 1,736.00 | 1,348.69 | 76,728 |
| 2022-03-16 | 1,678.00 | 1,704.00 | 1,652.00 | 1,702.00 | 1,322.28 | 136,711 |
| 2022-03-15 | 1,620.00 | 1,648.00 | 1,620.00 | 1,640.00 | 1,274.11 | 66,643 |
| 2022-03-14 | 1,610.00 | 1,662.00 | 1,610.00 | 1,662.00 | 1,291.20 | 43,200 |
| 2022-03-11 | 1,554.00 | 1,642.00 | 1,554.00 | 1,616.00 | 1,255.46 | 76,155 |
| 2022-03-10 | 1,616.00 | 1,626.00 | 1,578.00 | 1,578.00 | 1,225.94 | 81,246 |
| 2022-03-09 | 1,568.00 | 1,620.00 | 1,554.00 | 1,620.00 | 1,258.57 | 101,546 |
| 2022-03-08 | 1,524.00 | 1,562.00 | 1,496.00 | 1,524.00 | 1,183.99 | 438,081 |
| 2022-03-07 | 1,584.00 | 1,584.00 | 1,426.08 | 1,518.00 | 1,179.33 | 114,818 |
| 2022-03-04 | 1,644.00 | 1,644.00 | 1,534.00 | 1,534.00 | 1,191.76 | 174,682 |
| 2022-03-03 | 1,650.00 | 1,662.00 | 1,588.00 | 1,600.00 | 1,243.03 | 185,709 |
| 2022-03-02 | 1,604.00 | 1,642.00 | 1,592.00 | 1,642.00 | 1,275.66 | 238,147 |
| 2022-03-01 | 1,700.00 | 1,700.00 | 1,594.00 | 1,602.00 | 1,244.59 | 74,350 |
| 2022-02-28 | 1,730.00 | 1,730.00 | 1,640.00 | 1,656.00 | 1,286.54 | 123,097 |
| 2022-02-25 | 1,664.00 | 1,704.00 | 1,624.00 | 1,704.00 | 1,323.83 | 287,076 |
| 2022-02-24 | 1,730.00 | 1,758.80 | 1,650.00 | 1,650.00 | 1,281.88 | 172,636 |
| 2022-02-23 | 1,730.00 | 1,782.00 | 1,730.00 | 1,756.00 | 1,364.23 | 61,013 |
| 2022-02-22 | 1,756.00 | 1,762.00 | 1,730.00 | 1,730.00 | 1,344.03 | 69,682 |
| 2022-02-21 | 1,798.00 | 1,802.00 | 1,769.35 | 1,778.00 | 1,381.32 | 32,648 |
| 2022-02-18 | 1,794.00 | 1,816.00 | 1,762.73 | 1,784.00 | 1,385.98 | 81,025 |
| 2022-02-17 | 1,788.00 | 1,802.00 | 1,778.00 | 1,794.00 | 1,393.75 | 125,794 |
| 2022-02-16 | 1,774.00 | 1,800.13 | 1,774.00 | 1,788.00 | 1,389.09 | 222,207 |
| 2022-02-15 | 1,728.00 | 1,776.00 | 1,710.00 | 1,768.00 | 1,373.55 | 85,084 |
| 2022-02-14 | 1,774.00 | 1,802.00 | 1,756.00 | 1,768.00 | 1,373.55 | 56,870 |
| 2022-02-11 | 1,820.00 | 1,832.80 | 1,794.00 | 1,818.00 | 1,412.40 | 64,735 |
| 2022-02-10 | 1,844.00 | 1,856.00 | 1,816.00 | 1,826.00 | 1,418.61 | 41,274 |
| 2022-02-09 | 1,824.00 | 1,866.00 | 1,824.00 | 1,854.00 | 1,440.36 | 32,925 |
| 2022-02-08 | 1,834.00 | 1,870.00 | 1,834.00 | 1,850.00 | 1,437.26 | 51,102 |
| 2022-02-07 | 1,806.00 | 1,872.00 | 1,806.00 | 1,844.00 | 1,432.60 | 60,046 |
| 2022-02-04 | 1,884.00 | 1,896.00 | 1,848.00 | 1,866.00 | 1,449.69 | 20,686 |
| 2022-02-03 | 1,872.00 | 1,884.00 | 1,862.00 | 1,872.00 | 1,454.35 | 91,557 |
| 2022-02-02 | 1,888.00 | 1,898.00 | 1,876.00 | 1,886.00 | 1,465.23 | 39,448 |
| 2022-02-01 | 1,886.00 | 1,908.00 | 1,868.00 | 1,886.00 | 1,465.23 | 53,760 |
| 2022-01-31 | 1,834.00 | 1,870.00 | 1,826.00 | 1,866.00 | 1,449.69 | 101,939 |
| 2022-01-28 | 1,818.00 | 1,858.00 | 1,818.00 | 1,826.00 | 1,418.61 | 98,099 |
| 2022-01-27 | 1,828.00 | 1,872.82 | 1,828.00 | 1,850.00 | 1,437.26 | 120,586 |
| 2022-01-26 | 1,868.00 | 1,886.00 | 1,842.00 | 1,850.00 | 1,437.26 | 95,568 |
| 2022-01-25 | 1,818.00 | 1,878.00 | 1,818.00 | 1,870.00 | 1,452.79 | 45,928 |
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.