Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,672.00 | 1,682.00 | 1,664.00 | 1,678.00 | 1,497.46 | 12,408 |
| 2024-11-27 | 1,638.00 | 1,668.00 | 1,636.86 | 1,664.00 | 1,484.97 | 73,669 |
| 2024-11-26 | 1,656.00 | 1,668.00 | 1,644.00 | 1,652.00 | 1,474.26 | 28,974 |
| 2024-11-25 | 1,686.00 | 1,692.00 | 1,666.00 | 1,672.00 | 1,492.11 | 115,975 |
| 2024-11-22 | 1,646.00 | 1,728.00 | 1,646.00 | 1,684.00 | 1,502.81 | 30,366 |
| 2024-11-21 | 1,650.00 | 1,688.00 | 1,650.00 | 1,686.00 | 1,504.60 | 20,869 |
| 2024-11-20 | 1,660.00 | 1,692.00 | 1,660.00 | 1,676.00 | 1,495.67 | 61,921 |
| 2024-11-19 | 1,716.00 | 1,716.00 | 1,672.00 | 1,688.00 | 1,506.38 | 36,087 |
| 2024-11-18 | 1,680.00 | 1,696.00 | 1,668.00 | 1,684.00 | 1,502.81 | 26,963 |
| 2024-11-15 | 1,666.00 | 1,708.00 | 1,664.00 | 1,698.00 | 1,515.31 | 33,207 |
| 2024-11-14 | 1,646.00 | 1,682.00 | 1,646.00 | 1,682.00 | 1,501.03 | 34,251 |
| 2024-11-13 | 1,652.00 | 1,666.00 | 1,642.00 | 1,648.00 | 1,470.69 | 55,923 |
| 2024-11-12 | 1,662.00 | 1,680.00 | 1,654.00 | 1,654.00 | 1,476.04 | 74,875 |
| 2024-11-11 | 1,622.00 | 1,686.00 | 1,622.00 | 1,674.00 | 1,493.89 | 45,243 |
| 2024-11-08 | 1,664.00 | 1,670.00 | 1,652.00 | 1,660.00 | 1,481.40 | 22,974 |
| 2024-11-07 | 1,602.00 | 1,676.00 | 1,602.00 | 1,676.00 | 1,495.67 | 74,460 |
| 2024-11-06 | 1,664.00 | 1,696.00 | 1,614.00 | 1,624.00 | 1,449.27 | 148,037 |
| 2024-11-05 | 1,672.00 | 1,686.00 | 1,640.00 | 1,642.00 | 1,465.33 | 146,244 |
| 2024-11-04 | 1,716.00 | 1,716.00 | 1,668.00 | 1,678.00 | 1,497.46 | 61,019 |
| 2024-11-01 | 1,616.00 | 1,708.00 | 1,616.00 | 1,680.00 | 1,499.24 | 34,128 |
| 2024-10-31 | 1,652.00 | 1,680.00 | 1,638.00 | 1,664.00 | 1,484.97 | 75,661 |
| 2024-10-30 | 1,680.00 | 1,720.00 | 1,652.00 | 1,682.00 | 1,501.03 | 69,477 |
| 2024-10-29 | 1,684.00 | 1,744.00 | 1,664.00 | 1,686.00 | 1,504.60 | 70,842 |
| 2024-10-28 | 1,698.00 | 1,758.00 | 1,698.00 | 1,728.00 | 1,542.08 | 131,907 |
| 2024-10-25 | 1,748.00 | 1,752.00 | 1,728.00 | 1,740.00 | 1,552.79 | 38,861 |
| 2024-10-24 | 1,764.00 | 1,764.00 | 1,738.00 | 1,744.00 | 1,556.36 | 76,789 |
| 2024-10-23 | 1,774.00 | 1,777.52 | 1,748.00 | 1,752.00 | 1,563.50 | 63,731 |
| 2024-10-22 | 1,810.00 | 1,820.00 | 1,764.00 | 1,772.00 | 1,581.35 | 238,775 |
| 2024-10-21 | 1,914.00 | 1,914.00 | 1,816.00 | 1,820.00 | 1,624.18 | 67,329 |
| 2024-10-18 | 1,810.00 | 1,852.00 | 1,810.00 | 1,852.00 | 1,652.74 | 101,124 |
| 2024-10-17 | 1,800.00 | 1,848.00 | 1,782.00 | 1,834.00 | 1,636.68 | 58,719 |
| 2024-10-16 | 1,830.00 | 1,848.00 | 1,828.00 | 1,842.00 | 1,643.81 | 48,134 |
| 2024-10-15 | 1,812.00 | 1,848.00 | 1,812.00 | 1,822.00 | 1,625.97 | 116,736 |
| 2024-10-14 | 1,814.00 | 1,826.00 | 1,808.00 | 1,826.00 | 1,629.54 | 27,593 |
| 2024-10-11 | 1,816.00 | 1,828.00 | 1,805.00 | 1,818.00 | 1,622.40 | 28,654 |
| 2024-10-10 | 1,848.00 | 1,854.00 | 1,810.00 | 1,810.00 | 1,615.26 | 63,051 |
| 2024-10-09 | 1,796.00 | 1,828.00 | 1,782.00 | 1,816.00 | 1,620.61 | 35,908 |
| 2024-10-08 | 1,754.00 | 1,794.00 | 1,747.10 | 1,790.00 | 1,597.41 | 74,247 |
| 2024-10-07 | 1,786.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,597.41 | 26,194 |
| 2024-10-04 | 1,724.00 | 1,794.00 | 1,724.00 | 1,792.00 | 1,599.19 | 37,087 |
| 2024-10-03 | 1,752.00 | 1,770.00 | 1,750.00 | 1,758.00 | 1,568.85 | 50,092 |
| 2024-10-02 | 1,768.00 | 1,778.00 | 1,740.00 | 1,770.00 | 1,579.56 | 28,523 |
| 2024-10-01 | 1,748.00 | 1,804.00 | 1,748.00 | 1,774.00 | 1,583.13 | 42,030 |
| 2024-09-30 | 1,786.00 | 1,844.00 | 1,764.00 | 1,790.00 | 1,597.41 | 93,371 |
| 2024-09-27 | 1,752.00 | 1,828.00 | 1,752.00 | 1,810.00 | 1,615.26 | 98,623 |
| 2024-09-26 | 1,800.00 | 1,804.00 | 1,780.00 | 1,800.00 | 1,606.33 | 29,140 |
| 2024-09-25 | 1,758.00 | 1,786.00 | 1,754.00 | 1,774.00 | 1,583.13 | 37,140 |
| 2024-09-24 | 1,832.00 | 1,832.00 | 1,750.00 | 1,766.00 | 1,575.99 | 275,255 |
| 2024-09-23 | 1,782.00 | 1,816.00 | 1,774.00 | 1,786.00 | 1,593.84 | 37,337 |
| 2024-09-20 | 1,770.00 | 1,804.00 | 1,770.00 | 1,786.00 | 1,593.84 | 146,172 |
| 2024-09-19 | 1,764.00 | 1,810.00 | 1,762.00 | 1,802.00 | 1,608.12 | 53,532 |
| 2024-09-18 | 1,778.00 | 1,790.00 | 1,758.00 | 1,760.00 | 1,570.64 | 58,262 |
| 2024-09-17 | 1,802.00 | 1,810.00 | 1,766.00 | 1,778.00 | 1,586.70 | 66,333 |
| 2024-09-16 | 1,774.00 | 1,802.00 | 1,756.00 | 1,782.00 | 1,590.27 | 31,706 |
| 2024-09-13 | 1,706.00 | 1,770.00 | 1,706.00 | 1,766.00 | 1,575.99 | 70,542 |
| 2024-09-12 | 1,708.00 | 1,780.00 | 1,708.00 | 1,750.00 | 1,561.71 | 61,704 |
| 2024-09-11 | 1,732.00 | 1,758.00 | 1,732.00 | 1,746.00 | 1,558.14 | 46,479 |
| 2024-09-10 | 1,780.00 | 1,796.00 | 1,744.00 | 1,744.00 | 1,556.36 | 77,928 |
| 2024-09-09 | 1,748.00 | 1,792.00 | 1,731.60 | 1,778.00 | 1,586.70 | 44,591 |
| 2024-09-06 | 1,760.00 | 1,788.00 | 1,742.00 | 1,748.00 | 1,559.93 | 69,634 |
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.