Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Rathbone (RAT) Share Price

Intraday
Historical

Price	2,000.00p on 27-05-2026 at 10:36:07
Change	18.00p 0.91%
Buy	2,005.00p
Sell	2,000.00p

Last Trade:	Buy 100.00 at 2,005.00p
Day's Volume:	34,773
Last Close:	1,982.00p
Open:	1,932.00p
ISIN:	GB0002148343

Day's Range	1,932.00p - 2,010.00p
52wk Range:	1,600.00p - 2,495.00p
Market Capitalisation:	£2.07b
VWAP:	2,004.43947p
Shares in Issue:	103.44m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Rathbone (RAT) Latest Trades
Buy*	100	2,005.00p	SI Trade	11:36:06 - 27-May-26
Sell*	99	2,000.00p	SI Trade	11:36:06 - 27-May-26
Sell*	41	2,000.00p	SI Trade	11:32:00 - 27-May-26
Unknown*	41	2,000.00p	OTC Trade	11:32:00 - 27-May-26
Sell*	40	2,000.00p	SI Trade	11:29:01 - 27-May-26
Unknown*	40	2,000.00p	OTC Trade	11:29:01 - 27-May-26
Sell*	1	2,000.00p	Automatic Execution	11:26:46 - 27-May-26
Sell*	2	2,000.00p	Automatic Execution	11:26:46 - 27-May-26
Sell*	22	2,000.00p	Automatic Execution	11:26:46 - 27-May-26
Buy*	2	2,005.00p	SI Trade	11:23:28 - 27-May-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2026 (Tue)	1,930.00	2,005.00	1,930.00	1,982.00	37,383
25th May 2026 (Mon)	1,990.00	1,990.00	1,990.00	1,990.00	0
22nd May 2026 (Fri)	1,970.00	1,990.00	1,970.00	1,990.00	49,076
21st May 2026 (Thu)	1,958.00	2,000.00	1,952.00	1,972.00	51,988
20th May 2026 (Wed)	1,932.00	1,974.00	1,918.00	1,962.00	88,190
19th May 2026 (Tue)	2,000.00	2,000.00	1,946.00	1,948.00	216,453
18th May 2026 (Mon)	1,940.00	1,972.00	1,918.00	1,960.00	77,680
15th May 2026 (Fri)	1,970.00	1,982.00	1,938.00	1,956.00	92,916
14th May 2026 (Thu)	1,916.00	1,978.00	1,916.00	1,976.00	86,656
13th May 2026 (Wed)	1,928.00	1,966.00	1,914.00	1,966.00	117,049
12th May 2026 (Tue)	1,928.00	1,950.00	1,914.00	1,922.00	44,723
11th May 2026 (Mon)	1,948.00	1,982.00	1,948.00	1,964.00	60,549
8th May 2026 (Fri)	1,994.00	1,994.00	1,960.00	1,974.00	202,784
7th May 2026 (Thu)	2,020.00	2,035.00	1,938.00	1,998.00	171,491
6th May 2026 (Wed)	1,998.00	2,025.00	1,968.00	2,010.00	64,728
5th May 2026 (Tue)	1,958.00	1,972.00	1,934.00	1,944.00	126,771
4th May 2026 (Mon)	1,972.00	1,972.00	1,972.00	1,972.00	0
1st May 2026 (Fri)	1,922.00	1,972.00	1,922.00	1,972.00	132,599
30th Apr 2026 (Thu)	1,954.00	1,972.00	1,944.00	1,972.00	77,468
29th Apr 2026 (Wed)	2,040.00	2,045.00	1,956.00	1,966.00	81,153
28th Apr 2026 (Tue)	1,990.00	2,040.00	1,990.00	2,020.00	39,400
27th Apr 2026 (Mon)	2,025.00	2,045.00	2,020.00	2,035.00	34,386

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
26th May 2026 12:46 pm	BUS	Form 8.3 - Picton Property Income Limited
26th May 2026 12:45 pm	BUS	Form 8.3 - LondonMetric Property Plc & Schroder REIT
26th May 2026 12:43 pm	BUS	Form 8.3 - Bluefield Solar Income Fund Ltd.
26th May 2026 12:42 pm	BUS	Form 8.3 - Advanced Medical Solutions Group
22nd May 2026 11:37 am	BUS	Form 8.3 - Picton Property Income Limited
22nd May 2026 11:36 am	BUS	Form 8.3 - LondonMetric Property Plc & Schroder Real Estate Investment Trust Limited
22nd May 2026 11:35 am	BUS	Form 8.3 - Bluefield Solar Income Fund Ltd.
22nd May 2026 11:34 am	BUS	Form 8.3 - Advanced Medical Solutions Group
21st May 2026 2:33 pm	BUS	Form 8.3 - Picton Property Income Limited
21st May 2026 2:32 pm	BUS	Form 8.3 - LondonMetric Property Plc & Schroder REIT

See more Rathbone regulatory news

FTSE 100 Latest

Value10,516.48

Change25.09