Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,245.00 | 2,245.00 | 2,162.00 | 2,190.00 | 2,078.88 | 85,199 |
| 2026-02-05 | 2,190.00 | 2,220.00 | 2,165.00 | 2,190.00 | 2,078.88 | 72,909 |
| 2026-02-04 | 2,215.00 | 2,240.00 | 2,180.00 | 2,225.00 | 2,112.10 | 92,618 |
| 2026-02-03 | 2,225.00 | 2,245.00 | 2,175.00 | 2,200.00 | 2,088.37 | 108,660 |
| 2026-02-02 | 2,185.00 | 2,235.00 | 2,180.00 | 2,235.00 | 2,121.59 | 103,544 |
| 2026-01-30 | 2,225.00 | 2,225.00 | 2,190.00 | 2,205.00 | 2,093.12 | 90,636 |
| 2026-01-29 | 2,245.00 | 2,250.00 | 2,210.00 | 2,215.00 | 2,102.61 | 159,509 |
| 2026-01-28 | 2,205.00 | 2,240.00 | 2,200.00 | 2,205.00 | 2,093.12 | 75,948 |
| 2026-01-27 | 2,160.00 | 2,220.00 | 2,160.00 | 2,210.00 | 2,097.86 | 61,140 |
| 2026-01-26 | 2,205.00 | 2,245.00 | 2,180.00 | 2,205.00 | 2,093.12 | 79,428 |
| 2026-01-23 | 2,140.00 | 2,205.00 | 2,140.00 | 2,190.00 | 2,078.88 | 39,370 |
| 2026-01-22 | 2,215.00 | 2,215.00 | 2,160.00 | 2,190.00 | 2,078.88 | 118,273 |
| 2026-01-21 | 2,150.00 | 2,175.00 | 2,135.00 | 2,170.00 | 2,059.89 | 91,039 |
| 2026-01-20 | 2,160.00 | 2,187.50 | 2,140.00 | 2,165.00 | 2,055.14 | 91,263 |
| 2026-01-19 | 2,195.00 | 2,230.00 | 2,149.99 | 2,180.00 | 2,069.38 | 105,533 |
| 2026-01-16 | 2,170.00 | 2,250.00 | 2,155.00 | 2,220.00 | 2,107.35 | 101,754 |
| 2026-01-15 | 2,005.00 | 2,160.00 | 1,982.20 | 2,155.00 | 2,045.65 | 268,760 |
| 2026-01-14 | 2,000.00 | 2,045.00 | 1,972.00 | 2,000.00 | 1,898.52 | 130,913 |
| 2026-01-13 | 2,005.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,898.52 | 104,488 |
| 2026-01-12 | 2,015.00 | 2,043.60 | 1,978.00 | 2,000.00 | 1,898.52 | 90,131 |
| 2026-01-09 | 1,990.00 | 2,045.00 | 1,964.00 | 2,025.00 | 1,922.25 | 144,643 |
| 2026-01-08 | 1,978.00 | 1,992.00 | 1,940.00 | 1,976.00 | 1,875.73 | 57,410 |
| 2026-01-07 | 1,990.00 | 1,990.00 | 1,942.00 | 1,980.00 | 1,879.53 | 118,912 |
| 2026-01-06 | 1,942.00 | 1,980.00 | 1,940.00 | 1,974.00 | 1,873.84 | 143,462 |
| 2026-01-05 | 1,908.00 | 1,950.00 | 1,882.00 | 1,942.00 | 1,843.46 | 155,666 |
| 2026-01-02 | 1,944.00 | 1,944.00 | 1,904.00 | 1,914.00 | 1,816.88 | 43,485 |
| 2025-12-31 | 1,940.00 | 1,944.00 | 1,924.00 | 1,930.00 | 1,832.07 | 27,262 |
| 2025-12-30 | 1,926.00 | 1,954.00 | 1,878.00 | 1,940.00 | 1,841.56 | 37,388 |
| 2025-12-29 | 1,964.00 | 1,964.00 | 1,902.00 | 1,922.00 | 1,824.48 | 60,744 |
| 2025-12-24 | 1,914.00 | 1,932.00 | 1,910.00 | 1,918.00 | 1,820.68 | 18,954 |
| 2025-12-23 | 1,914.00 | 1,924.00 | 1,890.00 | 1,914.00 | 1,816.88 | 92,903 |
| 2025-12-22 | 1,890.00 | 1,900.00 | 1,874.00 | 1,894.00 | 1,797.90 | 63,392 |
| 2025-12-19 | 1,870.00 | 1,912.00 | 1,858.00 | 1,896.00 | 1,799.79 | 254,648 |
| 2025-12-18 | 1,894.00 | 1,894.00 | 1,844.00 | 1,876.00 | 1,780.81 | 88,572 |
| 2025-12-17 | 1,810.00 | 1,884.00 | 1,810.00 | 1,850.00 | 1,756.13 | 126,704 |
| 2025-12-16 | 1,818.00 | 1,856.00 | 1,804.00 | 1,850.00 | 1,756.13 | 150,726 |
| 2025-12-15 | 1,838.00 | 1,838.00 | 1,800.00 | 1,828.00 | 1,735.24 | 105,765 |
| 2025-12-12 | 1,814.00 | 1,826.00 | 1,806.00 | 1,806.00 | 1,714.36 | 100,792 |
| 2025-12-11 | 1,780.00 | 1,836.00 | 1,780.00 | 1,812.00 | 1,720.06 | 56,888 |
| 2025-12-10 | 1,850.00 | 1,850.00 | 1,814.00 | 1,824.00 | 1,731.45 | 71,313 |
| 2025-12-09 | 1,792.00 | 1,838.00 | 1,792.00 | 1,828.00 | 1,735.24 | 70,254 |
| 2025-12-08 | 1,852.00 | 1,852.00 | 1,806.00 | 1,824.00 | 1,731.45 | 72,860 |
| 2025-12-05 | 1,868.00 | 1,868.00 | 1,834.00 | 1,844.00 | 1,750.43 | 71,867 |
| 2025-12-04 | 1,804.00 | 1,846.00 | 1,790.00 | 1,846.00 | 1,752.33 | 137,293 |
| 2025-12-03 | 1,810.00 | 1,826.00 | 1,788.00 | 1,800.00 | 1,708.67 | 250,510 |
| 2025-12-02 | 1,822.00 | 1,880.00 | 1,804.00 | 1,814.00 | 1,721.96 | 117,850 |
| 2025-12-01 | 1,842.00 | 1,904.00 | 1,808.00 | 1,824.00 | 1,731.45 | 90,647 |
| 2025-11-28 | 1,840.00 | 1,852.00 | 1,810.00 | 1,850.00 | 1,756.13 | 82,234 |
| 2025-11-27 | 1,840.00 | 1,842.00 | 1,790.00 | 1,836.00 | 1,742.84 | 137,176 |
| 2025-11-26 | 1,776.00 | 1,818.00 | 1,754.00 | 1,802.00 | 1,710.56 | 135,253 |
| 2025-11-25 | 1,732.00 | 1,776.00 | 1,707.60 | 1,776.00 | 1,685.88 | 213,256 |
| 2025-11-24 | 1,750.00 | 1,788.00 | 1,732.00 | 1,732.00 | 1,644.12 | 231,698 |
| 2025-11-21 | 1,722.00 | 1,760.00 | 1,722.00 | 1,746.00 | 1,657.41 | 124,434 |
| 2025-11-20 | 1,756.00 | 1,782.00 | 1,754.00 | 1,754.00 | 1,665.00 | 246,664 |
| 2025-11-19 | 1,758.00 | 1,764.00 | 1,744.00 | 1,744.00 | 1,655.51 | 396,843 |
| 2025-11-18 | 1,750.00 | 1,772.00 | 1,750.00 | 1,760.00 | 1,670.70 | 263,716 |
| 2025-11-17 | 1,780.00 | 1,792.00 | 1,776.00 | 1,776.00 | 1,685.88 | 169,987 |
| 2025-11-14 | 1,764.00 | 1,802.00 | 1,754.00 | 1,778.00 | 1,687.78 | 195,258 |
| 2025-11-13 | 1,810.00 | 1,832.00 | 1,794.00 | 1,794.00 | 1,702.97 | 183,550 |
| 2025-11-12 | 1,818.00 | 1,822.00 | 1,804.00 | 1,806.00 | 1,714.36 | 200,171 |
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.