Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,712.00 | 1,726.00 | 1,696.00 | 1,698.00 | 1,515.31 | 124,705 |
| 2025-02-24 | 1,706.00 | 1,752.00 | 1,694.00 | 1,708.00 | 1,524.23 | 39,282 |
| 2025-02-21 | 1,766.00 | 1,774.00 | 1,742.00 | 1,744.00 | 1,556.36 | 25,007 |
| 2025-02-20 | 1,762.00 | 1,766.00 | 1,726.00 | 1,730.00 | 1,543.86 | 31,671 |
| 2025-02-19 | 1,812.00 | 1,812.00 | 1,750.00 | 1,754.00 | 1,565.28 | 55,363 |
| 2025-02-18 | 1,778.00 | 1,786.00 | 1,762.00 | 1,784.00 | 1,592.05 | 24,321 |
| 2025-02-17 | 1,758.00 | 1,796.00 | 1,723.29 | 1,772.00 | 1,581.35 | 89,925 |
| 2025-02-14 | 1,770.00 | 1,770.00 | 1,744.00 | 1,756.00 | 1,567.07 | 34,148 |
| 2025-02-13 | 1,732.00 | 1,764.00 | 1,730.00 | 1,754.00 | 1,565.28 | 47,007 |
| 2025-02-12 | 1,750.00 | 1,764.00 | 1,707.86 | 1,736.00 | 1,549.22 | 54,518 |
| 2025-02-11 | 1,744.00 | 1,746.00 | 1,720.00 | 1,734.00 | 1,547.43 | 29,880 |
| 2025-02-10 | 1,728.00 | 1,766.00 | 1,719.23 | 1,738.00 | 1,551.00 | 25,032 |
| 2025-02-07 | 1,738.00 | 1,740.00 | 1,718.00 | 1,718.00 | 1,533.16 | 37,672 |
| 2025-02-06 | 1,746.00 | 1,758.00 | 1,712.00 | 1,726.00 | 1,540.30 | 38,502 |
| 2025-02-05 | 1,688.00 | 1,726.00 | 1,684.00 | 1,726.00 | 1,540.30 | 41,853 |
| 2025-02-04 | 1,708.00 | 1,746.00 | 1,676.00 | 1,688.00 | 1,506.38 | 68,174 |
| 2025-02-03 | 1,712.00 | 1,732.65 | 1,688.00 | 1,718.00 | 1,533.16 | 45,731 |
| 2025-01-31 | 1,692.00 | 1,734.00 | 1,692.00 | 1,734.00 | 1,547.43 | 78,298 |
| 2025-01-30 | 1,742.00 | 1,742.00 | 1,688.00 | 1,706.00 | 1,522.45 | 40,694 |
| 2025-01-29 | 1,644.00 | 1,772.00 | 1,644.00 | 1,680.00 | 1,499.24 | 26,620 |
| 2025-01-28 | 1,648.00 | 1,694.00 | 1,648.00 | 1,690.00 | 1,508.17 | 63,660 |
| 2025-01-27 | 1,704.00 | 1,704.00 | 1,660.00 | 1,670.00 | 1,490.32 | 40,129 |
| 2025-01-24 | 1,650.00 | 1,724.00 | 1,650.00 | 1,676.00 | 1,495.67 | 39,040 |
| 2025-01-23 | 1,736.00 | 1,738.00 | 1,676.00 | 1,686.00 | 1,504.60 | 63,418 |
| 2025-01-22 | 1,736.00 | 1,742.00 | 1,690.00 | 1,698.00 | 1,515.31 | 48,847 |
| 2025-01-21 | 1,684.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,517.09 | 35,720 |
| 2025-01-20 | 1,678.00 | 1,706.00 | 1,644.00 | 1,668.00 | 1,488.54 | 49,319 |
| 2025-01-17 | 1,652.00 | 1,696.00 | 1,652.00 | 1,670.00 | 1,490.32 | 45,688 |
| 2025-01-16 | 1,688.00 | 1,688.00 | 1,638.00 | 1,672.00 | 1,492.11 | 64,607 |
| 2025-01-15 | 1,662.00 | 1,678.00 | 1,637.99 | 1,678.00 | 1,497.46 | 46,482 |
| 2025-01-14 | 1,592.00 | 1,628.00 | 1,590.00 | 1,628.00 | 1,452.84 | 59,454 |
| 2025-01-13 | 1,584.00 | 1,594.00 | 1,554.00 | 1,588.00 | 1,417.14 | 42,650 |
| 2025-01-10 | 1,600.00 | 1,616.00 | 1,580.00 | 1,586.00 | 1,415.36 | 47,396 |
| 2025-01-09 | 1,552.00 | 1,602.00 | 1,546.00 | 1,600.00 | 1,427.85 | 94,694 |
| 2025-01-08 | 1,606.00 | 1,658.00 | 1,564.00 | 1,574.00 | 1,404.65 | 47,693 |
| 2025-01-07 | 1,640.00 | 1,658.00 | 1,608.00 | 1,614.00 | 1,440.35 | 79,989 |
| 2025-01-06 | 1,632.00 | 1,682.00 | 1,632.00 | 1,660.00 | 1,481.40 | 30,029 |
| 2025-01-03 | 1,668.00 | 1,696.00 | 1,656.00 | 1,656.00 | 1,477.83 | 32,170 |
| 2025-01-02 | 1,662.00 | 1,694.00 | 1,656.00 | 1,668.00 | 1,488.54 | 29,421 |
| 2024-12-31 | 1,684.00 | 1,686.00 | 1,646.00 | 1,660.00 | 1,481.40 | 12,468 |
| 2024-12-30 | 1,662.00 | 1,666.00 | 1,644.00 | 1,644.00 | 1,467.12 | 23,922 |
| 2024-12-27 | 1,644.00 | 1,678.00 | 1,642.00 | 1,658.00 | 1,479.61 | 25,458 |
| 2024-12-24 | 1,688.00 | 1,694.00 | 1,662.00 | 1,692.00 | 1,509.95 | 23,572 |
| 2024-12-23 | 1,646.00 | 1,656.00 | 1,630.00 | 1,650.00 | 1,472.47 | 19,395 |
| 2024-12-20 | 1,594.00 | 1,644.00 | 1,594.00 | 1,644.00 | 1,467.12 | 365,189 |
| 2024-12-19 | 1,634.00 | 1,640.00 | 1,622.00 | 1,630.00 | 1,454.62 | 129,012 |
| 2024-12-18 | 1,604.00 | 1,660.00 | 1,604.00 | 1,650.00 | 1,472.47 | 112,939 |
| 2024-12-17 | 1,672.00 | 1,676.00 | 1,630.00 | 1,638.00 | 1,461.76 | 54,948 |
| 2024-12-16 | 1,672.00 | 1,674.00 | 1,634.00 | 1,666.00 | 1,486.75 | 26,763 |
| 2024-12-13 | 1,688.00 | 1,722.00 | 1,664.00 | 1,666.00 | 1,486.75 | 38,528 |
| 2024-12-12 | 1,684.00 | 1,708.00 | 1,678.00 | 1,688.00 | 1,506.38 | 30,692 |
| 2024-12-11 | 1,704.00 | 1,704.00 | 1,680.00 | 1,680.00 | 1,499.24 | 57,819 |
| 2024-12-10 | 1,668.00 | 1,732.00 | 1,668.00 | 1,702.00 | 1,518.88 | 39,412 |
| 2024-12-09 | 1,714.00 | 1,714.00 | 1,682.00 | 1,706.00 | 1,522.45 | 68,714 |
| 2024-12-06 | 1,674.00 | 1,692.00 | 1,670.00 | 1,684.00 | 1,502.81 | 25,700 |
| 2024-12-05 | 1,682.00 | 1,696.00 | 1,658.00 | 1,672.00 | 1,492.11 | 53,617 |
| 2024-12-04 | 1,708.00 | 1,708.00 | 1,636.00 | 1,678.00 | 1,497.46 | 37,325 |
| 2024-12-03 | 1,660.00 | 1,686.00 | 1,660.00 | 1,674.00 | 1,493.89 | 48,265 |
| 2024-12-02 | 1,672.00 | 1,672.00 | 1,650.00 | 1,662.00 | 1,483.18 | 33,438 |
| 2024-11-29 | 1,678.00 | 1,679.36 | 1,664.00 | 1,668.00 | 1,488.54 | 22,690 |
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.