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 |
| 2026-09-22 | 1,590.00 | 1,644.00 | 1,590.00 | 1,606.00 | 1,606.00 | 105,007 |
| 2026-09-21 | 1,620.00 | 1,636.00 | 1,594.00 | 1,636.00 | 1,636.00 | 51,297 |
| 2026-09-18 | 1,600.00 | 1,630.00 | 1,582.00 | 1,596.00 | 1,596.00 | 96,615 |
| 2026-09-17 | 1,598.00 | 1,656.00 | 1,598.00 | 1,614.00 | 1,614.00 | 52,180 |
| 2026-09-16 | 1,602.00 | 1,618.00 | 1,590.00 | 1,604.00 | 1,604.00 | 119,026 |
| 2026-09-15 | 1,600.00 | 1,610.20 | 1,580.00 | 1,606.00 | 1,606.00 | 54,024 |
| 2026-09-14 | 1,626.00 | 1,632.00 | 1,600.00 | 1,614.00 | 1,614.00 | 41,361 |
| 2026-09-11 | 1,640.00 | 1,654.00 | 1,624.00 | 1,626.00 | 1,626.00 | 38,599 |
| 2026-09-10 | 1,630.00 | 1,684.00 | 1,614.00 | 1,638.00 | 1,638.00 | 39,404 |
| 2026-09-09 | 1,660.00 | 1,682.00 | 1,632.00 | 1,640.00 | 1,640.00 | 46,259 |
| 2026-09-08 | 1,650.00 | 1,674.00 | 1,608.00 | 1,668.00 | 1,668.00 | 80,770 |
| 2026-09-07 | 1,648.00 | 1,694.00 | 1,642.00 | 1,650.00 | 1,650.00 | 56,758 |
| 2026-09-04 | 1,664.00 | 1,672.60 | 1,614.00 | 1,656.00 | 1,656.00 | 86,050 |
| 2026-09-03 | 1,630.00 | 1,665.00 | 1,614.00 | 1,662.00 | 1,662.00 | 137,144 |
| 2026-09-02 | 1,660.00 | 1,706.00 | 1,656.00 | 1,666.00 | 1,665.68 | 83,143 |
| 2026-09-01 | 1,712.00 | 1,712.00 | 1,676.54 | 1,706.00 | 1,705.67 | 158,502 |
| 2026-08-28 | 1,672.00 | 1,726.00 | 1,672.00 | 1,712.00 | 1,679.12 | 236,418 |
| 2026-08-27 | 1,658.00 | 1,724.00 | 1,658.00 | 1,710.00 | 1,677.15 | 69,312 |
| 2026-08-26 | 1,698.00 | 1,740.00 | 1,692.00 | 1,700.00 | 1,667.35 | 93,425 |
| 2026-08-25 | 1,662.00 | 1,726.00 | 1,662.00 | 1,702.00 | 1,669.31 | 51,066 |
| 2026-08-24 | 1,668.00 | 1,718.00 | 1,668.00 | 1,708.00 | 1,675.19 | 45,816 |
| 2026-08-21 | 1,660.00 | 1,712.00 | 1,660.00 | 1,704.00 | 1,671.27 | 70,679 |
| 2026-08-20 | 1,728.00 | 1,728.00 | 1,664.00 | 1,702.00 | 1,669.31 | 54,517 |
| 2026-08-19 | 1,658.00 | 1,694.00 | 1,658.00 | 1,694.00 | 1,661.46 | 54,717 |
| 2026-08-18 | 1,680.00 | 1,698.00 | 1,666.00 | 1,672.00 | 1,639.88 | 67,851 |
| 2026-08-17 | 1,690.00 | 1,724.00 | 1,688.00 | 1,692.00 | 1,659.50 | 33,454 |
| 2026-08-14 | 1,732.00 | 1,732.00 | 1,696.00 | 1,710.00 | 1,677.15 | 57,609 |
| 2026-08-13 | 1,652.00 | 1,726.00 | 1,652.00 | 1,702.00 | 1,669.31 | 92,004 |
| 2026-08-12 | 1,676.00 | 1,712.00 | 1,676.00 | 1,694.00 | 1,661.46 | 61,509 |
| 2026-08-11 | 1,698.00 | 1,714.00 | 1,680.00 | 1,702.00 | 1,669.31 | 70,223 |
| 2026-08-10 | 1,748.00 | 1,778.00 | 1,688.00 | 1,694.00 | 1,661.46 | 78,585 |
| 2026-08-07 | 1,668.00 | 1,724.00 | 1,654.00 | 1,720.00 | 1,686.96 | 82,729 |
| 2026-08-06 | 1,688.00 | 1,714.00 | 1,676.00 | 1,704.00 | 1,671.27 | 212,971 |
| 2026-08-05 | 1,634.00 | 1,694.00 | 1,634.00 | 1,692.00 | 1,659.50 | 87,689 |
| 2026-08-04 | 1,670.00 | 1,688.94 | 1,656.00 | 1,674.00 | 1,641.85 | 142,426 |
| 2026-08-03 | 1,668.00 | 1,696.00 | 1,664.00 | 1,664.00 | 1,632.04 | 89,026 |
| 2026-07-31 | 1,680.00 | 1,706.00 | 1,648.00 | 1,668.00 | 1,635.96 | 117,755 |
Page 1 of 22 · 1,269 trading daysOlder →
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.