Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,906.00 | 1,910.01 | 1,840.00 | 1,850.00 | 1,437.26 | 55,900 |
| 2022-01-21 | 1,916.00 | 1,944.00 | 1,900.00 | 1,916.00 | 1,488.53 | 42,743 |
| 2022-01-20 | 1,930.00 | 1,954.00 | 1,910.00 | 1,948.00 | 1,513.39 | 91,625 |
| 2022-01-19 | 1,920.00 | 1,954.00 | 1,914.00 | 1,922.00 | 1,493.19 | 53,311 |
| 2022-01-18 | 1,922.00 | 1,964.00 | 1,922.00 | 1,948.00 | 1,513.39 | 40,511 |
| 2022-01-17 | 1,960.00 | 1,974.37 | 1,949.78 | 1,968.00 | 1,528.93 | 60,056 |
| 2022-01-14 | 1,966.00 | 1,978.00 | 1,942.00 | 1,964.00 | 1,525.82 | 44,573 |
| 2022-01-13 | 1,998.00 | 2,007.46 | 1,946.00 | 1,958.00 | 1,521.16 | 26,005 |
| 2022-01-12 | 2,015.00 | 2,045.00 | 1,991.99 | 2,000.00 | 1,553.79 | 26,375 |
| 2022-01-11 | 2,070.00 | 2,070.00 | 2,010.00 | 2,015.00 | 1,565.44 | 47,163 |
| 2022-01-10 | 2,035.00 | 2,090.00 | 2,010.00 | 2,045.00 | 1,588.75 | 113,271 |
| 2022-01-07 | 2,000.00 | 2,020.00 | 1,988.00 | 2,020.00 | 1,569.33 | 25,068 |
| 2022-01-06 | 1,978.00 | 2,015.10 | 1,978.00 | 1,996.00 | 1,550.68 | 31,449 |
| 2022-01-05 | 2,050.00 | 2,050.00 | 1,994.00 | 2,005.00 | 1,557.68 | 31,343 |
| 2022-01-04 | 2,025.00 | 2,025.00 | 1,988.00 | 2,015.00 | 1,565.44 | 46,624 |
| 2021-12-31 | 1,982.00 | 1,989.75 | 1,980.00 | 1,984.00 | 1,541.36 | 14,430 |
| 2021-12-30 | 2,010.00 | 2,010.00 | 1,982.00 | 1,982.00 | 1,539.81 | 39,399 |
| 2021-12-29 | 1,930.00 | 2,005.00 | 1,930.00 | 2,005.00 | 1,557.68 | 40,151 |
| 2021-12-24 | 1,996.00 | 1,996.00 | 1,960.00 | 1,968.00 | 1,528.93 | 6,471 |
| 2021-12-23 | 1,920.00 | 1,962.00 | 1,920.00 | 1,962.00 | 1,524.27 | 90,826 |
| 2021-12-22 | 1,860.00 | 1,928.00 | 1,860.00 | 1,928.00 | 1,497.85 | 31,039 |
| 2021-12-21 | 1,890.00 | 1,902.00 | 1,877.33 | 1,896.00 | 1,472.99 | 25,556 |
| 2021-12-20 | 1,874.00 | 1,906.02 | 1,866.00 | 1,866.00 | 1,449.69 | 40,555 |
| 2021-12-17 | 1,912.00 | 1,924.00 | 1,896.00 | 1,922.00 | 1,493.19 | 74,483 |
| 2021-12-16 | 1,914.00 | 1,922.00 | 1,888.00 | 1,918.00 | 1,490.09 | 36,076 |
| 2021-12-15 | 1,896.00 | 1,897.60 | 1,874.00 | 1,892.00 | 1,469.89 | 75,512 |
| 2021-12-14 | 1,904.00 | 1,904.00 | 1,882.58 | 1,894.00 | 1,471.44 | 91,461 |
| 2021-12-13 | 1,896.00 | 1,940.00 | 1,874.00 | 1,886.00 | 1,465.23 | 23,828 |
| 2021-12-10 | 1,918.00 | 1,928.00 | 1,896.00 | 1,904.00 | 1,479.21 | 45,859 |
| 2021-12-09 | 1,952.00 | 1,952.00 | 1,916.00 | 1,916.00 | 1,488.53 | 19,573 |
| 2021-12-08 | 1,964.00 | 1,970.00 | 1,934.00 | 1,938.00 | 1,505.62 | 39,955 |
| 2021-12-07 | 1,948.00 | 1,960.00 | 1,928.00 | 1,944.00 | 1,510.29 | 35,203 |
| 2021-12-06 | 1,938.00 | 1,940.00 | 1,906.00 | 1,940.00 | 1,507.18 | 50,140 |
| 2021-12-03 | 1,908.00 | 1,920.00 | 1,898.00 | 1,920.00 | 1,491.64 | 44,594 |
| 2021-12-02 | 1,890.00 | 1,912.00 | 1,890.00 | 1,912.00 | 1,485.42 | 62,884 |
| 2021-12-01 | 1,900.00 | 1,922.00 | 1,858.00 | 1,900.00 | 1,476.10 | 65,729 |
| 2021-11-30 | 1,820.00 | 1,876.00 | 1,820.00 | 1,850.00 | 1,437.26 | 132,863 |
| 2021-11-29 | 1,846.00 | 1,870.00 | 1,818.00 | 1,858.00 | 1,443.47 | 76,989 |
| 2021-11-26 | 1,830.00 | 1,856.00 | 1,822.00 | 1,822.00 | 1,415.50 | 47,417 |
| 2021-11-25 | 1,870.00 | 1,886.00 | 1,868.00 | 1,874.00 | 1,455.90 | 74,133 |
| 2021-11-24 | 1,898.00 | 1,908.00 | 1,876.00 | 1,876.00 | 1,457.46 | 49,948 |
| 2021-11-23 | 1,906.00 | 1,930.00 | 1,890.00 | 1,898.00 | 1,474.55 | 24,090 |
| 2021-11-22 | 1,902.00 | 1,954.00 | 1,902.00 | 1,920.00 | 1,491.64 | 52,281 |
| 2021-11-19 | 1,952.00 | 1,968.00 | 1,938.00 | 1,938.00 | 1,505.62 | 22,916 |
| 2021-11-18 | 1,938.00 | 1,972.00 | 1,932.00 | 1,966.00 | 1,527.38 | 39,194 |
| 2021-11-17 | 1,928.00 | 1,960.00 | 1,928.00 | 1,938.00 | 1,505.62 | 44,279 |
| 2021-11-16 | 2,020.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,522.72 | 47,692 |
| 2021-11-15 | 1,990.00 | 2,015.00 | 1,966.00 | 1,980.00 | 1,538.25 | 47,891 |
| 2021-11-12 | 1,988.00 | 2,000.00 | 1,978.00 | 1,988.00 | 1,544.47 | 30,968 |
| 2021-11-11 | 1,986.00 | 2,009.06 | 1,974.00 | 1,996.00 | 1,550.68 | 42,810 |
| 2021-11-10 | 2,005.00 | 2,005.00 | 1,964.00 | 1,992.00 | 1,547.58 | 56,764 |
| 2021-11-09 | 1,990.00 | 2,030.00 | 1,984.00 | 1,998.00 | 1,552.24 | 38,996 |
| 2021-11-08 | 2,050.00 | 2,060.00 | 1,998.00 | 1,998.00 | 1,552.24 | 35,689 |
| 2021-11-05 | 2,020.00 | 2,060.00 | 2,020.00 | 2,045.00 | 1,588.75 | 29,347 |
| 2021-11-04 | 1,988.00 | 2,025.00 | 1,968.97 | 2,005.00 | 1,557.68 | 169,653 |
| 2021-11-03 | 1,966.00 | 1,998.00 | 1,966.00 | 1,970.00 | 1,530.48 | 63,050 |
| 2021-11-02 | 2,000.00 | 2,035.00 | 1,974.00 | 1,994.00 | 1,549.13 | 36,519 |
| 2021-11-01 | 1,940.00 | 2,005.00 | 1,940.00 | 1,990.00 | 1,546.02 | 26,355 |
| 2021-10-29 | 1,998.00 | 2,010.00 | 1,968.00 | 1,972.00 | 1,532.04 | 39,152 |
| 2021-10-28 | 2,030.00 | 2,030.00 | 1,990.00 | 1,996.00 | 1,550.68 | 24,410 |
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.