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	1,852.00p on 09-10-2025 at 12:30:20
Change	-4.00p -0.22%
Buy	1,854.00p
Sell	1,850.00p

Last Trade:	Unknown 25.00 at 1,852.00p
Day's Volume:	77,103
Last Close:	1,856.00p
Open:	1,808.00p
ISIN:	GB0002148343

Day's Range	1,808.00p - 1,866.00p
52wk Range:	1,374.00p - 1,970.00p
Market Capitalisation:	£1.95b
VWAP:	1,858.61973p
Shares in Issue:	105.05m

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*	25	1,852.00p	SI Trade	13:29:43 - 09-Oct-25
Sell*	5	1,852.00p	Automatic Execution	13:29:07 - 09-Oct-25
Sell*	95	1,852.00p	Automatic Execution	13:29:07 - 09-Oct-25
Sell*	100	1,852.00p	Automatic Execution	13:29:07 - 09-Oct-25
Unknown*	464	1,853.00p	SI Trade	13:25:57 - 09-Oct-25
Buy*	25	1,854.00p	Automatic Execution	13:25:57 - 09-Oct-25
Buy*	10	1,854.00p	Automatic Execution	13:25:57 - 09-Oct-25
Buy*	9	1,854.00p	Automatic Execution	13:25:57 - 09-Oct-25
Buy*	25	1,854.00p	Automatic Execution	13:25:57 - 09-Oct-25
Buy*	49	1,854.00p	Automatic Execution	13:22:45 - 09-Oct-25

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2025 (Wed)	1,870.00	1,870.00	1,840.00	1,856.00	89,951
7th Oct 2025 (Tue)	1,882.00	1,882.00	1,862.00	1,872.00	56,272
6th Oct 2025 (Mon)	1,882.00	1,922.00	1,830.00	1,882.00	161,444
3rd Oct 2025 (Fri)	1,824.00	1,840.00	1,820.00	1,838.00	50,257
2nd Oct 2025 (Thu)	1,864.00	1,864.00	1,806.00	1,808.00	33,342
1st Oct 2025 (Wed)	1,820.00	1,834.00	1,808.00	1,824.00	103,030
30th Sep 2025 (Tue)	1,802.00	1,830.00	1,800.00	1,826.00	186,294
29th Sep 2025 (Mon)	1,800.00	1,806.00	1,792.00	1,806.00	97,739
26th Sep 2025 (Fri)	1,784.00	1,794.00	1,772.00	1,786.00	55,194
25th Sep 2025 (Thu)	1,762.00	1,788.00	1,762.00	1,776.00	255,742
24th Sep 2025 (Wed)	1,806.00	1,810.00	1,786.00	1,802.00	50,140
23rd Sep 2025 (Tue)	1,786.00	1,832.00	1,786.00	1,798.00	44,887
22nd Sep 2025 (Mon)	1,824.00	1,830.00	1,800.00	1,816.00	104,246
19th Sep 2025 (Fri)	1,808.00	1,816.00	1,796.00	1,812.00	157,436
18th Sep 2025 (Thu)	1,780.00	1,812.00	1,780.00	1,812.00	94,924
17th Sep 2025 (Wed)	1,780.00	1,796.00	1,780.00	1,784.00	31,457
16th Sep 2025 (Tue)	1,784.00	1,786.00	1,774.00	1,780.00	120,554
15th Sep 2025 (Mon)	1,780.00	1,788.00	1,762.00	1,780.00	86,464
12th Sep 2025 (Fri)	1,786.00	1,790.00	1,766.00	1,776.00	44,971
11th Sep 2025 (Thu)	1,782.00	1,794.00	1,772.00	1,786.00	33,080
10th Sep 2025 (Wed)	1,796.00	1,796.00	1,768.00	1,770.00	40,787
9th Sep 2025 (Tue)	1,758.00	1,800.00	1,758.00	1,782.00	57,917

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
8th Oct 2025 12:28 pm	GNW	Form 8.3 - Empiric Student Property Plc
8th Oct 2025 7:30 am	RNS	Transaction in Own Shares
7th Oct 2025 5:24 pm	RNS	Director/PDMR Shareholding
7th Oct 2025 11:15 am	GNW	Form 8.3 - Unite Group Plc
7th Oct 2025 11:13 am	GNW	Form 8.3 - Empiric Student Property Plc
7th Oct 2025 7:30 am	RNS	Transaction in Own Shares
6th Oct 2025 3:28 pm	GNW	Form 8.3 - Unite Group Plc
6th Oct 2025 3:22 pm	GNW	Form 8.3 - Empiric Student Property Plc
6th Oct 2025 7:30 am	RNS	Transaction in Own Shares
3rd Oct 2025 12:38 pm	GNW	Form 8.3 - Empiric Student Property Plc

See more Rathbone regulatory news

FTSE 100 Latest

Value9,529.41

Change-19.46