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	2,005.00p on 24-03-2026 at 19:30:09
Change	-10.00p -0.5%
Buy	2,015.00p
Sell	2,005.00p

Last Trade:	Buy 736.00 at 1,999.566p
Day's Volume:	136,020
Last Close:	2,005.00p
Open:	1,984.00p
ISIN:	GB0002148343

Day's Range	1,978.00p - 2,020.00p
52wk Range:	1,374.00p - 2,495.00p
Market Capitalisation:	£2.06b
VWAP:	1,998.41791p
Shares in Issue:	102.83m

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*	736	1,999.566p	SI Trade Negotiated Trade	16:47:09 - 24-Mar-26
Sell*	26,453	2,005.00p	Uncrossing Trade	16:35:10 - 24-Mar-26
Buy*	4	2,015.00p	SI Trade	16:25:20 - 24-Mar-26
Buy*	1	2,015.00p	SI Trade	16:24:02 - 24-Mar-26
Buy*	19	2,010.00p	Automatic Execution	16:20:29 - 24-Mar-26
Buy*	32	2,010.00p	Automatic Execution	16:20:29 - 24-Mar-26
Buy*	137	2,010.00p	Automatic Execution	16:20:29 - 24-Mar-26
Sell*	21	2,005.00p	Automatic Execution	16:14:30 - 24-Mar-26
Sell*	144	2,005.00p	Automatic Execution	16:14:30 - 24-Mar-26
Sell*	10	2,005.00p	Automatic Execution	16:14:30 - 24-Mar-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	1,984.00	2,020.00	1,978.00	2,005.00	136,020
23rd Mar 2026 (Mon)	1,990.00	2,050.00	1,932.00	2,015.00	89,067
20th Mar 2026 (Fri)	2,075.00	2,075.00	2,015.00	2,025.00	250,715
19th Mar 2026 (Thu)	2,040.00	2,055.00	2,020.00	2,020.00	152,339
18th Mar 2026 (Wed)	2,105.00	2,115.00	2,065.00	2,070.00	124,666
17th Mar 2026 (Tue)	2,045.00	2,100.00	2,045.00	2,090.00	66,347
16th Mar 2026 (Mon)	2,080.00	2,080.00	2,045.00	2,060.00	38,054
13th Mar 2026 (Fri)	2,145.00	2,145.00	2,035.00	2,060.00	136,942
12th Mar 2026 (Thu)	2,095.00	2,095.00	2,025.00	2,080.00	74,746
11th Mar 2026 (Wed)	2,070.00	2,090.00	2,045.00	2,065.00	63,985
10th Mar 2026 (Tue)	2,055.00	2,085.00	2,050.00	2,085.00	88,768
9th Mar 2026 (Mon)	2,045.00	2,060.00	2,010.00	2,020.00	67,817
6th Mar 2026 (Fri)	2,120.00	2,135.00	2,080.00	2,090.00	91,458
5th Mar 2026 (Thu)	2,180.00	2,180.00	2,120.00	2,120.00	94,816
4th Mar 2026 (Wed)	2,145.00	2,175.00	2,125.00	2,135.00	72,342
3rd Mar 2026 (Tue)	2,205.00	2,205.00	2,120.00	2,135.00	79,244
2nd Mar 2026 (Mon)	2,250.00	2,250.00	2,185.00	2,225.00	78,907
27th Feb 2026 (Fri)	2,495.00	2,495.00	2,190.00	2,265.00	236,128
26th Feb 2026 (Thu)	2,185.00	2,215.00	2,175.00	2,210.00	78,590
25th Feb 2026 (Wed)	2,160.00	2,180.00	2,150.00	2,180.00	89,527
24th Feb 2026 (Tue)	2,195.00	2,195.00	2,140.00	2,155.00	75,851

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
23rd Mar 2026 12:24 pm	BUS	Form 8.3 - Picton Property Income Limited
23rd Mar 2026 12:22 pm	BUS	Form 8.3 - LondonMetric Property Plc
23rd Mar 2026 12:19 pm	BUS	Form 8.3 - Life Science REIT Plc
23rd Mar 2026 12:17 pm	BUS	Form 8.3 - Bluefield Solar Income Fund Ltd
20th Mar 2026 2:23 pm	BUS	Form 8.3 - British Land Co plc
20th Mar 2026 1:35 pm	BUS	Form 8.3 - Picton Property Income Limited
20th Mar 2026 1:33 pm	BUS	Form 8.3 - LondonMetric Property Plc
20th Mar 2026 1:30 pm	BUS	Form 8.3 - Bluefield Solar Income Fund Ltd.
20th Mar 2026 1:26 pm	BUS	Form 8.3 - Augmentum Fintech Plc
19th Mar 2026 2:32 pm	BUS	Form 8.3 - Picton Property Income Limited

See more Rathbone regulatory news

FTSE 100 Latest

Value9,965.16

Change71.01