Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 2,050.00 | 2,050.00 | 2,010.00 | 2,020.00 | 1,569.33 | 65,275 |
| 2021-10-26 | 2,015.00 | 2,030.00 | 2,015.00 | 2,020.00 | 1,569.33 | 46,321 |
| 2021-10-25 | 2,020.00 | 2,030.00 | 2,010.00 | 2,015.00 | 1,565.44 | 38,446 |
| 2021-10-22 | 2,050.00 | 2,050.00 | 2,010.00 | 2,020.00 | 1,569.33 | 55,496 |
| 2021-10-21 | 1,946.00 | 2,030.00 | 1,946.00 | 2,010.00 | 1,561.56 | 37,069 |
| 2021-10-20 | 2,010.00 | 2,015.00 | 1,988.00 | 1,998.00 | 1,552.24 | 16,768 |
| 2021-10-19 | 1,998.00 | 2,005.00 | 1,980.00 | 1,994.00 | 1,549.13 | 46,802 |
| 2021-10-18 | 1,968.00 | 2,000.00 | 1,962.00 | 2,000.00 | 1,553.79 | 30,616 |
| 2021-10-15 | 1,954.00 | 1,974.00 | 1,948.00 | 1,974.00 | 1,533.59 | 50,936 |
| 2021-10-14 | 1,958.00 | 1,980.57 | 1,930.00 | 1,950.00 | 1,514.95 | 64,029 |
← NewerPage 22 of 22 · 1,270 trading days
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.