Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,896.00 | 1,906.00 | 1,878.00 | 1,884.00 | 1,757.77 | 53,390 |
| 2025-08-15 | 1,916.00 | 1,960.00 | 1,882.00 | 1,890.00 | 1,763.37 | 61,590 |
| 2025-08-14 | 1,914.00 | 1,942.00 | 1,892.00 | 1,916.00 | 1,787.63 | 72,763 |
| 2025-08-13 | 1,910.00 | 1,924.00 | 1,878.00 | 1,904.00 | 1,776.43 | 56,403 |
| 2025-08-12 | 1,970.00 | 1,970.00 | 1,910.00 | 1,912.00 | 1,783.90 | 41,176 |
| 2025-08-11 | 1,968.00 | 1,968.00 | 1,903.44 | 1,924.00 | 1,795.09 | 249,805 |
| 2025-08-08 | 1,946.00 | 1,946.00 | 1,872.00 | 1,922.00 | 1,793.23 | 82,753 |
| 2025-08-07 | 1,924.00 | 1,964.00 | 1,904.00 | 1,906.00 | 1,778.30 | 65,288 |
| 2025-08-06 | 1,922.00 | 1,968.00 | 1,876.00 | 1,924.00 | 1,795.09 | 98,038 |
| 2025-08-05 | 1,942.00 | 1,970.00 | 1,916.00 | 1,916.00 | 1,787.63 | 47,334 |
| 2025-08-04 | 1,934.00 | 1,958.00 | 1,908.00 | 1,924.00 | 1,795.09 | 45,953 |
| 2025-08-01 | 1,934.00 | 1,934.00 | 1,896.00 | 1,920.00 | 1,791.36 | 125,836 |
| 2025-07-31 | 1,870.00 | 1,930.00 | 1,870.00 | 1,916.00 | 1,787.63 | 80,532 |
| 2025-07-30 | 1,846.00 | 1,962.00 | 1,846.00 | 1,906.00 | 1,778.30 | 82,479 |
| 2025-07-29 | 1,880.00 | 1,916.00 | 1,854.00 | 1,864.00 | 1,739.11 | 91,069 |
| 2025-07-28 | 1,850.00 | 1,932.00 | 1,850.00 | 1,882.00 | 1,755.91 | 63,475 |
| 2025-07-25 | 1,902.00 | 1,922.00 | 1,880.00 | 1,890.00 | 1,763.37 | 42,358 |
| 2025-07-24 | 1,950.00 | 1,950.00 | 1,888.00 | 1,912.00 | 1,783.90 | 107,399 |
| 2025-07-23 | 1,914.00 | 1,928.00 | 1,896.00 | 1,928.00 | 1,798.83 | 58,367 |
| 2025-07-22 | 1,916.00 | 1,948.00 | 1,872.00 | 1,904.00 | 1,776.43 | 45,678 |
| 2025-07-21 | 1,904.00 | 1,920.00 | 1,854.00 | 1,920.00 | 1,791.36 | 47,492 |
| 2025-07-18 | 1,900.00 | 1,914.00 | 1,884.00 | 1,908.00 | 1,780.17 | 65,448 |
| 2025-07-17 | 1,868.00 | 1,894.00 | 1,858.00 | 1,888.00 | 1,761.51 | 48,028 |
| 2025-07-16 | 1,862.00 | 1,906.00 | 1,854.00 | 1,858.00 | 1,733.52 | 71,046 |
| 2025-07-15 | 1,838.00 | 1,876.00 | 1,834.00 | 1,864.00 | 1,739.11 | 93,507 |
| 2025-07-14 | 1,832.00 | 1,870.00 | 1,824.00 | 1,832.00 | 1,709.26 | 44,489 |
| 2025-07-11 | 1,818.00 | 1,838.00 | 1,806.00 | 1,834.00 | 1,711.12 | 56,600 |
| 2025-07-10 | 1,788.00 | 1,818.00 | 1,752.00 | 1,818.00 | 1,696.20 | 83,134 |
| 2025-07-09 | 1,792.00 | 1,800.00 | 1,768.00 | 1,778.00 | 1,658.88 | 87,770 |
| 2025-07-08 | 1,758.00 | 1,790.00 | 1,753.59 | 1,786.00 | 1,666.34 | 89,132 |
| 2025-07-07 | 1,758.00 | 1,772.00 | 1,738.00 | 1,760.00 | 1,642.08 | 56,380 |
| 2025-07-04 | 1,738.00 | 1,756.00 | 1,730.00 | 1,744.00 | 1,627.15 | 35,730 |
| 2025-07-03 | 1,732.00 | 1,752.00 | 1,712.00 | 1,752.00 | 1,634.62 | 41,432 |
| 2025-07-02 | 1,766.00 | 1,782.00 | 1,721.00 | 1,724.00 | 1,608.49 | 65,692 |
| 2025-07-01 | 1,716.00 | 1,786.00 | 1,716.00 | 1,770.00 | 1,651.41 | 107,960 |
| 2025-06-30 | 1,788.00 | 1,788.00 | 1,732.00 | 1,738.00 | 1,621.56 | 123,067 |
| 2025-06-27 | 1,758.00 | 1,778.00 | 1,702.00 | 1,748.00 | 1,630.89 | 61,613 |
| 2025-06-26 | 1,724.00 | 1,760.00 | 1,710.00 | 1,746.00 | 1,629.02 | 45,036 |
| 2025-06-25 | 1,700.00 | 1,748.43 | 1,698.00 | 1,718.00 | 1,602.89 | 50,718 |
| 2025-06-24 | 1,730.00 | 1,758.00 | 1,720.00 | 1,742.00 | 1,625.29 | 51,751 |
| 2025-06-23 | 1,728.00 | 1,776.00 | 1,704.00 | 1,712.00 | 1,597.30 | 59,664 |
| 2025-06-20 | 1,676.00 | 1,736.00 | 1,676.00 | 1,726.00 | 1,610.36 | 385,540 |
| 2025-06-19 | 1,788.00 | 1,788.00 | 1,698.00 | 1,698.00 | 1,584.23 | 77,178 |
| 2025-06-18 | 1,712.00 | 1,800.64 | 1,712.00 | 1,742.00 | 1,625.29 | 97,689 |
| 2025-06-17 | 1,696.00 | 1,696.00 | 1,626.00 | 1,662.00 | 1,550.65 | 74,929 |
| 2025-06-16 | 1,628.00 | 1,668.00 | 1,628.00 | 1,654.00 | 1,543.18 | 45,543 |
| 2025-06-13 | 1,728.00 | 1,728.00 | 1,648.00 | 1,664.00 | 1,552.51 | 71,659 |
| 2025-06-12 | 1,684.00 | 1,698.00 | 1,678.00 | 1,686.00 | 1,573.04 | 81,184 |
| 2025-06-11 | 1,686.00 | 1,702.00 | 1,674.00 | 1,690.00 | 1,576.77 | 108,914 |
| 2025-06-10 | 1,684.00 | 1,694.00 | 1,630.00 | 1,686.00 | 1,573.04 | 96,618 |
| 2025-06-09 | 1,600.00 | 1,674.00 | 1,600.00 | 1,670.00 | 1,558.11 | 239,259 |
| 2025-06-06 | 1,622.00 | 1,642.00 | 1,616.00 | 1,638.00 | 1,528.25 | 63,692 |
| 2025-06-05 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,520.79 | 119,635 |
| 2025-06-04 | 1,674.00 | 1,674.00 | 1,618.31 | 1,622.00 | 1,513.33 | 76,295 |
| 2025-06-03 | 1,640.00 | 1,672.00 | 1,622.00 | 1,636.00 | 1,526.39 | 119,594 |
| 2025-06-02 | 1,624.00 | 1,660.00 | 1,624.00 | 1,638.00 | 1,528.25 | 39,520 |
| 2025-05-30 | 1,642.00 | 1,681.16 | 1,642.00 | 1,648.00 | 1,537.58 | 137,936 |
| 2025-05-29 | 1,666.00 | 1,666.00 | 1,622.00 | 1,650.00 | 1,539.45 | 68,523 |
| 2025-05-28 | 1,640.00 | 1,652.00 | 1,602.00 | 1,636.00 | 1,526.39 | 30,197 |
| 2025-05-27 | 1,636.00 | 1,659.00 | 1,618.00 | 1,640.00 | 1,530.12 | 294,447 |
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.