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 |
| 2025-10-23 | 1,854.00 | 1,894.00 | 1,846.00 | 1,892.00 | 1,796.00 | 191,678 |
| 2025-10-22 | 1,820.00 | 1,870.00 | 1,820.00 | 1,854.00 | 1,759.93 | 140,430 |
| 2025-10-21 | 1,788.00 | 1,830.00 | 1,788.00 | 1,820.00 | 1,727.65 | 148,718 |
| 2025-10-20 | 1,814.00 | 1,823.38 | 1,800.00 | 1,814.00 | 1,721.96 | 82,537 |
| 2025-10-17 | 1,788.00 | 1,809.00 | 1,770.00 | 1,798.00 | 1,706.77 | 101,434 |
| 2025-10-16 | 1,850.00 | 1,870.00 | 1,806.00 | 1,814.00 | 1,721.96 | 113,898 |
| 2025-10-15 | 1,900.00 | 1,936.00 | 1,795.60 | 1,848.00 | 1,754.23 | 218,813 |
| 2025-10-14 | 1,896.00 | 1,914.00 | 1,868.00 | 1,886.00 | 1,790.30 | 123,728 |
| 2025-10-13 | 1,870.00 | 1,914.00 | 1,850.00 | 1,912.00 | 1,814.98 | 156,833 |
| 2025-10-10 | 1,850.00 | 1,876.00 | 1,850.00 | 1,860.00 | 1,765.62 | 189,848 |
| 2025-10-09 | 1,808.00 | 1,870.00 | 1,808.00 | 1,860.00 | 1,765.62 | 178,605 |
| 2025-10-08 | 1,870.00 | 1,898.00 | 1,840.00 | 1,856.00 | 1,761.82 | 89,954 |
| 2025-10-07 | 1,882.00 | 1,882.00 | 1,862.00 | 1,872.00 | 1,777.01 | 56,276 |
| 2025-10-06 | 1,882.00 | 1,922.00 | 1,830.00 | 1,882.00 | 1,786.50 | 161,456 |
| 2025-10-03 | 1,824.00 | 1,854.00 | 1,790.00 | 1,838.00 | 1,744.74 | 50,261 |
| 2025-10-02 | 1,864.00 | 1,864.00 | 1,784.00 | 1,808.00 | 1,716.26 | 33,347 |
| 2025-10-01 | 1,820.00 | 1,836.00 | 1,806.00 | 1,824.00 | 1,731.45 | 103,038 |
| 2025-09-30 | 1,802.00 | 1,830.00 | 1,800.00 | 1,826.00 | 1,733.35 | 186,298 |
| 2025-09-29 | 1,800.00 | 1,807.00 | 1,786.00 | 1,806.00 | 1,714.36 | 97,745 |
| 2025-09-26 | 1,784.00 | 1,810.00 | 1,772.00 | 1,786.00 | 1,695.38 | 55,200 |
| 2025-09-25 | 1,762.00 | 1,814.00 | 1,762.00 | 1,776.00 | 1,685.88 | 255,952 |
| 2025-09-24 | 1,806.00 | 1,810.00 | 1,780.00 | 1,802.00 | 1,710.56 | 50,147 |
| 2025-09-23 | 1,786.00 | 1,848.00 | 1,786.00 | 1,798.00 | 1,706.77 | 44,891 |
| 2025-09-22 | 1,824.00 | 1,832.00 | 1,800.00 | 1,816.00 | 1,723.85 | 104,256 |
| 2025-09-19 | 1,808.00 | 1,840.00 | 1,796.00 | 1,812.00 | 1,720.06 | 157,441 |
| 2025-09-18 | 1,780.00 | 1,828.00 | 1,780.00 | 1,812.00 | 1,720.06 | 94,928 |
| 2025-09-17 | 1,780.00 | 1,796.00 | 1,736.00 | 1,784.00 | 1,693.48 | 31,464 |
| 2025-09-16 | 1,784.00 | 1,808.00 | 1,770.00 | 1,780.00 | 1,689.68 | 120,561 |
| 2025-09-15 | 1,780.00 | 1,792.00 | 1,750.00 | 1,780.00 | 1,689.68 | 86,472 |
| 2025-09-12 | 1,786.00 | 1,816.00 | 1,766.00 | 1,776.00 | 1,685.88 | 44,973 |
| 2025-09-11 | 1,782.00 | 1,800.00 | 1,734.00 | 1,786.00 | 1,695.38 | 33,084 |
| 2025-09-10 | 1,796.00 | 1,822.00 | 1,766.00 | 1,770.00 | 1,680.19 | 40,794 |
| 2025-09-09 | 1,758.00 | 1,810.00 | 1,756.00 | 1,782.00 | 1,691.58 | 57,921 |
| 2025-09-08 | 1,794.00 | 1,812.00 | 1,764.00 | 1,800.00 | 1,708.67 | 45,639 |
| 2025-09-05 | 1,824.00 | 1,824.00 | 1,772.00 | 1,790.00 | 1,699.17 | 51,433 |
| 2025-09-04 | 1,798.00 | 1,832.00 | 1,756.00 | 1,786.00 | 1,695.38 | 89,448 |
| 2025-09-03 | 1,806.00 | 1,822.00 | 1,790.00 | 1,810.00 | 1,688.73 | 111,603 |
| 2025-09-02 | 1,866.00 | 1,866.00 | 1,806.00 | 1,812.00 | 1,690.60 | 159,938 |
| 2025-09-01 | 1,794.00 | 1,854.00 | 1,794.00 | 1,844.00 | 1,720.45 | 89,826 |
| 2025-08-29 | 1,860.00 | 1,864.00 | 1,828.00 | 1,840.00 | 1,716.72 | 78,862 |
| 2025-08-28 | 1,822.00 | 1,878.00 | 1,822.00 | 1,852.00 | 1,727.92 | 64,644 |
| 2025-08-27 | 1,892.00 | 1,898.00 | 1,838.00 | 1,856.00 | 1,731.65 | 83,218 |
| 2025-08-26 | 1,960.00 | 1,960.00 | 1,888.00 | 1,888.00 | 1,761.51 | 518,272 |
| 2025-08-22 | 1,904.00 | 1,946.00 | 1,898.00 | 1,930.00 | 1,800.69 | 34,752 |
| 2025-08-21 | 1,942.00 | 1,942.00 | 1,886.00 | 1,908.00 | 1,780.17 | 51,662 |
| 2025-08-20 | 1,942.00 | 1,942.00 | 1,874.00 | 1,896.00 | 1,768.97 | 50,097 |
| 2025-08-19 | 1,894.00 | 1,904.00 | 1,874.00 | 1,892.00 | 1,765.24 | 36,896 |
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.