Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,810.00 | 1,820.00 | 1,788.00 | 1,808.00 | 1,716.26 | 99,310 |
| 2025-11-10 | 1,810.00 | 1,814.00 | 1,798.00 | 1,800.00 | 1,708.67 | 89,762 |
| 2025-11-07 | 1,798.00 | 1,840.00 | 1,758.00 | 1,790.00 | 1,699.17 | 76,034 |
| 2025-11-06 | 1,814.00 | 1,844.00 | 1,772.00 | 1,798.00 | 1,706.77 | 51,204 |
| 2025-11-05 | 1,762.00 | 1,832.00 | 1,762.00 | 1,808.00 | 1,716.26 | 119,893 |
| 2025-11-04 | 1,756.00 | 1,810.00 | 1,756.00 | 1,802.00 | 1,710.56 | 79,525 |
| 2025-11-03 | 1,836.00 | 1,836.00 | 1,770.00 | 1,804.00 | 1,712.46 | 92,010 |
| 2025-10-31 | 1,770.00 | 1,828.00 | 1,770.00 | 1,784.00 | 1,693.48 | 133,403 |
| 2025-10-30 | 1,832.00 | 1,876.00 | 1,785.60 | 1,812.00 | 1,720.06 | 318,384 |
| 2025-10-29 | 1,924.00 | 1,926.00 | 1,900.00 | 1,908.00 | 1,811.19 | 85,321 |
| 2025-10-28 | 1,876.00 | 1,920.00 | 1,876.00 | 1,910.00 | 1,813.08 | 86,657 |
| 2025-10-27 | 1,870.00 | 1,932.00 | 1,870.00 | 1,918.00 | 1,820.68 | 130,932 |
| 2025-10-24 | 1,892.00 | 1,938.00 | 1,848.00 | 1,902.00 | 1,805.49 | 128,197 |
← NewerPage 5 of 5 · 253 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.