Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,636.00 | 1,664.00 | 1,600.00 | 1,624.00 | 1,515.19 | 107,079 |
| 2025-05-22 | 1,610.00 | 1,640.00 | 1,610.00 | 1,636.00 | 1,526.39 | 47,434 |
| 2025-05-21 | 1,600.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,520.79 | 97,385 |
| 2025-05-20 | 1,634.00 | 1,660.00 | 1,614.00 | 1,632.00 | 1,522.66 | 62,237 |
| 2025-05-19 | 1,606.00 | 1,642.00 | 1,604.00 | 1,632.00 | 1,522.66 | 40,452 |
| 2025-05-16 | 1,652.00 | 1,652.00 | 1,602.00 | 1,634.00 | 1,524.52 | 31,387 |
| 2025-05-15 | 1,622.00 | 1,650.00 | 1,578.00 | 1,612.00 | 1,504.00 | 25,224 |
| 2025-05-14 | 1,612.00 | 1,638.00 | 1,610.00 | 1,616.00 | 1,507.73 | 33,131 |
| 2025-05-13 | 1,610.00 | 1,630.00 | 1,600.00 | 1,616.00 | 1,507.73 | 63,068 |
| 2025-05-12 | 1,572.00 | 1,648.00 | 1,572.00 | 1,616.00 | 1,507.73 | 63,008 |
| 2025-05-09 | 1,592.00 | 1,630.00 | 1,592.00 | 1,612.00 | 1,504.00 | 80,861 |
| 2025-05-08 | 1,640.00 | 1,662.00 | 1,558.00 | 1,606.00 | 1,498.40 | 118,705 |
| 2025-05-07 | 1,626.00 | 1,672.00 | 1,624.00 | 1,640.00 | 1,530.12 | 69,166 |
| 2025-05-06 | 1,608.00 | 1,652.00 | 1,600.00 | 1,636.00 | 1,526.39 | 78,710 |
| 2025-05-02 | 1,600.00 | 1,618.00 | 1,559.83 | 1,616.00 | 1,507.73 | 80,980 |
| 2025-05-01 | 1,558.00 | 1,598.00 | 1,558.00 | 1,598.00 | 1,490.93 | 27,869 |
| 2025-04-30 | 1,600.00 | 1,600.00 | 1,556.00 | 1,570.00 | 1,464.81 | 52,405 |
| 2025-04-29 | 1,562.00 | 1,568.00 | 1,522.00 | 1,566.00 | 1,461.08 | 33,356 |
| 2025-04-28 | 1,556.00 | 1,560.00 | 1,534.00 | 1,550.00 | 1,446.15 | 39,572 |
| 2025-04-25 | 1,540.00 | 1,544.00 | 1,518.00 | 1,542.00 | 1,438.69 | 32,500 |
| 2025-04-24 | 1,520.00 | 1,550.00 | 1,510.00 | 1,522.00 | 1,420.03 | 35,172 |
| 2025-04-23 | 1,522.00 | 1,542.00 | 1,516.00 | 1,520.00 | 1,418.16 | 43,507 |
| 2025-04-22 | 1,514.00 | 1,526.00 | 1,484.00 | 1,504.00 | 1,403.23 | 39,966 |
| 2025-04-17 | 1,498.00 | 1,514.00 | 1,492.00 | 1,514.00 | 1,412.56 | 25,256 |
| 2025-04-16 | 1,524.00 | 1,564.00 | 1,488.00 | 1,498.00 | 1,397.63 | 56,759 |
| 2025-04-15 | 1,482.00 | 1,534.00 | 1,476.00 | 1,534.00 | 1,431.22 | 89,668 |
| 2025-04-14 | 1,434.00 | 1,476.00 | 1,412.00 | 1,472.00 | 1,373.38 | 43,977 |
| 2025-04-11 | 1,418.00 | 1,452.00 | 1,400.00 | 1,406.00 | 1,311.80 | 65,146 |
| 2025-04-10 | 1,550.00 | 1,550.00 | 1,418.00 | 1,418.00 | 1,322.99 | 113,103 |
| 2025-04-09 | 1,442.00 | 1,478.00 | 1,424.00 | 1,448.00 | 1,292.21 | 150,836 |
| 2025-04-08 | 1,470.00 | 1,494.00 | 1,444.00 | 1,474.00 | 1,315.41 | 85,904 |
| 2025-04-07 | 1,420.00 | 1,499.50 | 1,374.00 | 1,426.00 | 1,272.57 | 102,482 |
| 2025-04-04 | 1,534.00 | 1,596.00 | 1,450.00 | 1,464.00 | 1,306.48 | 175,825 |
| 2025-04-03 | 1,574.00 | 1,590.00 | 1,548.00 | 1,562.00 | 1,393.94 | 43,948 |
| 2025-04-02 | 1,594.00 | 1,598.00 | 1,544.00 | 1,588.00 | 1,417.14 | 82,242 |
| 2025-04-01 | 1,582.00 | 1,588.00 | 1,556.00 | 1,556.00 | 1,388.59 | 38,799 |
| 2025-03-31 | 1,584.00 | 1,602.00 | 1,548.00 | 1,554.00 | 1,386.80 | 62,841 |
| 2025-03-28 | 1,610.00 | 1,626.00 | 1,584.00 | 1,600.00 | 1,427.85 | 56,247 |
| 2025-03-27 | 1,608.00 | 1,622.00 | 1,598.00 | 1,600.00 | 1,427.85 | 70,371 |
| 2025-03-26 | 1,636.00 | 1,648.00 | 1,608.00 | 1,616.00 | 1,442.13 | 61,122 |
| 2025-03-25 | 1,610.00 | 1,636.00 | 1,570.00 | 1,624.00 | 1,449.27 | 45,272 |
| 2025-03-24 | 1,592.00 | 1,634.00 | 1,592.00 | 1,594.00 | 1,422.50 | 66,654 |
| 2025-03-21 | 1,636.00 | 1,660.00 | 1,622.00 | 1,622.00 | 1,447.48 | 157,579 |
| 2025-03-20 | 1,604.00 | 1,660.00 | 1,604.00 | 1,648.00 | 1,470.69 | 154,785 |
| 2025-03-19 | 1,630.00 | 1,642.00 | 1,608.00 | 1,628.00 | 1,452.84 | 40,469 |
| 2025-03-18 | 1,644.00 | 1,656.00 | 1,604.00 | 1,630.00 | 1,454.62 | 31,548 |
| 2025-03-17 | 1,650.00 | 1,684.00 | 1,628.00 | 1,642.00 | 1,465.33 | 36,837 |
| 2025-03-14 | 1,626.00 | 1,662.00 | 1,626.00 | 1,656.00 | 1,477.83 | 31,374 |
| 2025-03-13 | 1,634.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,445.70 | 46,711 |
| 2025-03-12 | 1,578.00 | 1,632.00 | 1,578.00 | 1,630.00 | 1,454.62 | 39,402 |
| 2025-03-11 | 1,614.00 | 1,630.00 | 1,600.00 | 1,616.00 | 1,442.13 | 47,188 |
| 2025-03-10 | 1,634.00 | 1,650.00 | 1,604.00 | 1,610.00 | 1,436.78 | 47,426 |
| 2025-03-07 | 1,620.00 | 1,660.00 | 1,612.00 | 1,642.00 | 1,465.33 | 49,831 |
| 2025-03-06 | 1,628.00 | 1,634.00 | 1,604.00 | 1,626.00 | 1,451.05 | 50,233 |
| 2025-03-05 | 1,596.00 | 1,650.00 | 1,596.00 | 1,616.00 | 1,442.13 | 72,475 |
| 2025-03-04 | 1,644.00 | 1,648.00 | 1,602.00 | 1,608.00 | 1,434.99 | 87,739 |
| 2025-03-03 | 1,630.00 | 1,678.00 | 1,624.00 | 1,652.00 | 1,474.26 | 104,305 |
| 2025-02-28 | 1,652.00 | 1,664.00 | 1,608.00 | 1,608.00 | 1,434.99 | 250,706 |
| 2025-02-27 | 1,680.00 | 1,692.00 | 1,652.00 | 1,662.00 | 1,483.18 | 129,578 |
| 2025-02-26 | 1,704.00 | 1,730.00 | 1,656.00 | 1,668.00 | 1,488.54 | 208,973 |
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.