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	1,418.00p on 10-04-2025 at 18:50:11
Change	-30.00p -2.07%
Buy	1,434.00p
Sell	1,418.00p
Buy / Sell RAT Shares

Last Trade:	Unknown 1,000.00 at 1,418.00p
Day's Volume:	113,093
Last Close:	1,418.00p
Open:	1,550.00p
ISIN:	GB0002148343

Day's Range	1,418.00p - 1,550.00p
52wk Range:	1,374.00p - 2,005.00p
Market Capitalisation:	£1,468m
VWAP:	1,443.62241p
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
Unknown*	1,000	1,418.00p	OTC Trade	17:07:08 - 10-Apr-25
Sell*	24,097	1,418.00p	Uncrossing Trade	16:35:12 - 10-Apr-25
Buy*	3	1,428.00p	SI Trade	16:20:24 - 10-Apr-25
Sell*	118	1,426.00p	Automatic Execution	16:16:22 - 10-Apr-25
Sell*	64	1,426.00p	Automatic Execution	16:16:22 - 10-Apr-25
Sell*	117	1,426.00p	Automatic Execution	16:16:22 - 10-Apr-25
Sell*	1	1,428.00p	Automatic Execution	16:13:02 - 10-Apr-25
Sell*	12	1,428.00p	Automatic Execution	16:13:02 - 10-Apr-25
Sell*	59	1,428.00p	Automatic Execution	16:13:02 - 10-Apr-25
Sell*	600	1,429.551p	Negotiated Trade	16:12:56 - 10-Apr-25

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Apr 2025 (Wed)	1,442.00	1,476.00	1,424.00	1,448.00	150,827
8th Apr 2025 (Tue)	1,470.00	1,494.00	1,444.00	1,474.00	85,895
7th Apr 2025 (Mon)	1,420.00	1,496.00	1,374.00	1,426.00	102,468
4th Apr 2025 (Fri)	1,534.00	1,560.00	1,450.00	1,464.00	175,817
3rd Apr 2025 (Thu)	1,574.00	1,578.00	1,548.00	1,562.00	43,945
2nd Apr 2025 (Wed)	1,594.00	1,598.00	1,544.00	1,588.00	82,237
1st Apr 2025 (Tue)	1,582.00	1,588.00	1,556.00	1,556.00	38,795
31st Mar 2025 (Mon)	1,584.00	1,592.00	1,548.00	1,554.00	62,836
28th Mar 2025 (Fri)	1,610.00	1,610.00	1,584.00	1,600.00	56,241
27th Mar 2025 (Thu)	1,608.00	1,614.00	1,598.00	1,600.00	70,370
26th Mar 2025 (Wed)	1,636.00	1,642.00	1,608.00	1,616.00	61,120
25th Mar 2025 (Tue)	1,610.00	1,636.00	1,608.00	1,624.00	45,271
24th Mar 2025 (Mon)	1,592.00	1,634.00	1,592.00	1,594.00	66,651
21st Mar 2025 (Fri)	1,636.00	1,640.00	1,622.00	1,622.00	157,577
20th Mar 2025 (Thu)	1,604.00	1,660.00	1,604.00	1,648.00	154,783
19th Mar 2025 (Wed)	1,630.00	1,632.00	1,618.00	1,628.00	40,467
18th Mar 2025 (Tue)	1,644.00	1,656.00	1,620.00	1,630.00	31,544
17th Mar 2025 (Mon)	1,650.00	1,660.00	1,628.00	1,642.00	36,832
14th Mar 2025 (Fri)	1,626.00	1,662.00	1,626.00	1,656.00	31,371
13th Mar 2025 (Thu)	1,634.00	1,640.00	1,610.00	1,620.00	46,707
12th Mar 2025 (Wed)	1,578.00	1,632.00	1,578.00	1,630.00	39,400
11th Mar 2025 (Tue)	1,614.00	1,630.00	1,600.00	1,616.00	47,187
10th Mar 2025 (Mon)	1,634.00	1,640.00	1,604.00	1,610.00	47,421

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
9th Apr 2025 1:47 pm	GNW	Form 8.3 - Warehouse REIT Plc
9th Apr 2025 1:45 pm	GNW	Form 8.3 - Primary Health Properties Plc
9th Apr 2025 1:44 pm	GNW	Form 8.3 - NIOX Group Plc
9th Apr 2025 1:42 pm	GNW	Form 8.3 - LondonMetric Property Plc
9th Apr 2025 1:41 pm	GNW	Form 8.3 - Life Science REIT Plc
9th Apr 2025 1:39 pm	GNW	Form 8.3 - Assura Plc
9th Apr 2025 1:36 pm	GNW	Form 8.3 - Advanced Medical Solutions Group Plc
8th Apr 2025 3:11 pm	GNW	Form 8.3 - Warehouse REIT Plc
8th Apr 2025 3:08 pm	GNW	Form 8.3 - Renewi Plc
8th Apr 2025 3:07 pm	GNW	Form 8.3 - Primary Health Properties Plc

See more Rathbone regulatory news

FTSE 100 Latest

Value7,913.25

Change233.77