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	1,690.00p on 12-06-2025 at 11:53:18
Change	0.00p 0%
Buy	1,690.00p
Sell	1,686.00p
Buy / Sell RAT Shares

Last Trade:	Buy 5.00 at 1,690.00p
Day's Volume:	23,949
Last Close:	1,690.00p
Open:	1,684.00p
ISIN:	GB0002148343

Day's Range	1,678.00p - 1,690.00p
52wk Range:	1,374.00p - 2,005.00p
Market Capitalisation:	£1,756m
VWAP:	1,683.68537p
Shares in Issue:	104m

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*	5	1,690.00p	Automatic Execution	12:53:18 - 12-Jun-25
Buy*	27	1,690.00p	Automatic Execution	12:53:18 - 12-Jun-25
Buy*	69	1,688.00p	Automatic Execution	12:51:20 - 12-Jun-25
Buy*	92	1,688.00p	Automatic Execution	12:51:20 - 12-Jun-25
Buy*	28	1,690.00p	Automatic Execution	12:37:48 - 12-Jun-25
Buy*	14	1,690.00p	Automatic Execution	12:33:13 - 12-Jun-25
Buy*	23	1,690.00p	Automatic Execution	12:33:13 - 12-Jun-25
Sell*	1	1,686.00p	Automatic Execution	12:29:51 - 12-Jun-25
Sell*	1	1,686.00p	Automatic Execution	12:29:51 - 12-Jun-25
Buy*	26	1,690.00p	Automatic Execution	12:28:47 - 12-Jun-25

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Jun 2025 (Wed)	1,686.00	1,702.00	1,676.00	1,690.00	108,908
10th Jun 2025 (Tue)	1,684.00	1,694.00	1,662.00	1,686.00	96,610
9th Jun 2025 (Mon)	1,600.00	1,674.00	1,600.00	1,670.00	239,256
6th Jun 2025 (Fri)	1,622.00	1,642.00	1,622.00	1,638.00	63,689
5th Jun 2025 (Thu)	1,600.00	1,630.00	1,600.00	1,630.00	119,629
4th Jun 2025 (Wed)	1,674.00	1,674.00	1,620.00	1,622.00	76,292
3rd Jun 2025 (Tue)	1,640.00	1,644.00	1,622.00	1,636.00	119,591
2nd Jun 2025 (Mon)	1,624.00	1,656.00	1,624.00	1,638.00	39,513
30th May 2025 (Fri)	1,642.00	1,678.00	1,642.00	1,648.00	137,932
29th May 2025 (Thu)	1,666.00	1,666.00	1,630.00	1,650.00	68,518
28th May 2025 (Wed)	1,640.00	1,646.00	1,628.00	1,636.00	30,192
27th May 2025 (Tue)	1,636.00	1,658.00	1,618.00	1,640.00	294,440
26th May 2025 (Mon)	1,624.00	1,624.00	1,624.00	1,624.00	0
23rd May 2025 (Fri)	1,636.00	1,640.00	1,602.00	1,624.00	107,071
22nd May 2025 (Thu)	1,610.00	1,636.00	1,610.00	1,636.00	47,430
21st May 2025 (Wed)	1,600.00	1,638.00	1,600.00	1,630.00	97,382
20th May 2025 (Tue)	1,634.00	1,644.00	1,614.00	1,632.00	62,233
19th May 2025 (Mon)	1,606.00	1,640.00	1,604.00	1,632.00	40,444
16th May 2025 (Fri)	1,652.00	1,652.00	1,616.00	1,634.00	31,381
15th May 2025 (Thu)	1,622.00	1,622.00	1,608.00	1,612.00	25,220
14th May 2025 (Wed)	1,612.00	1,636.00	1,610.00	1,616.00	33,126
13th May 2025 (Tue)	1,610.00	1,630.00	1,602.00	1,616.00	63,062
12th May 2025 (Mon)	1,572.00	1,648.00	1,572.00	1,616.00	63,001

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
11th Jun 2025 3:05 pm	GNW	Form 8.3 - Warehouse REIT Plc
11th Jun 2025 3:02 pm	GNW	Form 8.3 - Unite Group Plc
11th Jun 2025 2:59 pm	GNW	Form 8.3 - Primary Health Properties Plc
11th Jun 2025 2:57 pm	GNW	Form 8.3 - LondonMetric Property Plc
11th Jun 2025 2:56 pm	GNW	Form 8.3 - Life Science REIT Plc
11th Jun 2025 2:43 pm	GNW	Form 8.3 - GlobalData Plc
11th Jun 2025 2:42 pm	GNW	Form 8.3 - Empiric Student Property Plc
11th Jun 2025 2:40 pm	GNW	Form 8.3 - Craneware Plc
11th Jun 2025 2:36 pm	GNW	Form 8.3 - Assura Plc
10th Jun 2025 2:59 pm	GNW	Form 8.3 - Warehouse REIT Plc

See more Rathbone regulatory news

FTSE 100 Latest

Value8,871.58

Change7.23