Rathbone Brothers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,678.00 | 1,712.00 | 1,624.00 | 1,712.00 | 1,712.00 | 153,712 |
| 2026-10-22 | 1,630.00 | 1,668.00 | 1,578.03 | 1,668.00 | 1,668.00 | 175,045 |
| 2026-10-21 | 1,558.00 | 1,598.00 | 1,558.00 | 1,598.00 | 1,598.00 | 277,251 |
| 2026-10-20 | 1,566.00 | 1,608.00 | 1,566.00 | 1,598.00 | 1,598.00 | 209,694 |
| 2026-10-19 | 1,636.00 | 1,636.00 | 1,586.74 | 1,598.00 | 1,598.00 | 124,987 |
| 2026-10-16 | 1,636.00 | 1,636.00 | 1,592.00 | 1,608.00 | 1,608.00 | 201,790 |
| 2026-10-15 | 1,536.00 | 1,604.00 | 1,536.00 | 1,604.00 | 1,604.00 | 138,399 |
| 2026-10-14 | 1,592.00 | 1,592.00 | 1,548.00 | 1,578.00 | 1,578.00 | 142,792 |
| 2026-10-13 | 1,580.00 | 1,592.00 | 1,550.00 | 1,552.00 | 1,552.00 | 314,424 |
| 2026-10-12 | 1,576.00 | 1,578.00 | 1,538.00 | 1,566.00 | 1,566.00 | 58,774 |
| 2026-10-09 | 1,532.00 | 1,574.00 | 1,522.00 | 1,540.00 | 1,540.00 | 106,156 |
| 2026-10-08 | 1,490.00 | 1,532.00 | 1,490.00 | 1,518.00 | 1,518.00 | 66,760 |
| 2026-10-07 | 1,510.00 | 1,532.00 | 1,500.00 | 1,532.00 | 1,532.00 | 131,861 |
| 2026-10-06 | 1,564.00 | 1,564.00 | 1,512.00 | 1,512.00 | 1,512.00 | 77,976 |
| 2026-10-05 | 1,576.00 | 1,576.00 | 1,518.00 | 1,518.00 | 1,518.00 | 103,323 |
| 2026-10-02 | 1,520.00 | 1,548.00 | 1,520.00 | 1,536.00 | 1,536.00 | 94,367 |
| 2026-10-01 | 1,540.00 | 1,562.00 | 1,521.36 | 1,534.00 | 1,534.00 | 218,283 |
| 2026-09-30 | 1,550.00 | 1,592.00 | 1,532.00 | 1,554.00 | 1,554.00 | 154,861 |
| 2026-09-29 | 1,548.00 | 1,578.00 | 1,520.00 | 1,560.00 | 1,560.00 | 59,504 |
| 2026-09-28 | 1,554.00 | 1,584.00 | 1,552.00 | 1,552.00 | 1,552.00 | 165,561 |
| 2026-09-25 | 1,512.00 | 1,576.00 | 1,512.00 | 1,550.00 | 1,550.00 | 98,810 |
| 2026-09-24 | 1,622.00 | 1,622.00 | 1,536.00 | 1,550.00 | 1,550.00 | 288,513 |
| 2026-09-23 | 1,644.00 | 1,644.00 | 1,580.00 | 1,586.00 | 1,586.00 | 158,713 |
Page 1 of 1 · 23 trading days
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.