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	1,950.00p on 01-06-2026 at 18:35:10
Change	-30.00p -1.52%
Buy	1,962.00p
Sell	1,958.00p

Last Trade:	Sell 39.00 at 1,950.00p
Day's Volume:	79,517
Last Close:	1,950.00p
Open:	2,005.00p
ISIN:	GB0002148343

Day's Range	1,950.00p - 2,005.00p
52wk Range:	1,600.00p - 2,495.00p
Market Capitalisation:	£2.02b
VWAP:	1,959.86592p
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
Sell*	39	1,950.00p	Automatic Execution	16:35:05 - 01-Jun-26
Sell*	31,445	1,950.00p	Uncrossing Trade	16:35:05 - 01-Jun-26
Buy*	1	1,962.00p	Automatic Execution	16:29:31 - 01-Jun-26
Buy*	1	1,962.00p	Automatic Execution	16:29:31 - 01-Jun-26
Buy*	2	1,962.00p	Automatic Execution	16:29:31 - 01-Jun-26
Buy*	39	1,960.00p	Automatic Execution	16:28:01 - 01-Jun-26
Sell*	1	1,958.00p	SI Trade	16:27:36 - 01-Jun-26
Buy*	10	1,960.00p	SI Trade	16:26:08 - 01-Jun-26
Buy*	9	1,960.00p	Automatic Execution	16:26:05 - 01-Jun-26
Sell*	16	1,958.00p	Automatic Execution	16:26:05 - 01-Jun-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jun 2026 (Mon)	2,005.00	2,005.00	1,950.00	1,950.00	79,517
29th May 2026 (Fri)	1,966.00	1,980.00	1,942.00	1,980.00	482,946
28th May 2026 (Thu)	1,966.00	1,980.00	1,956.00	1,964.00	78,126
27th May 2026 (Wed)	1,932.00	2,010.00	1,932.00	1,984.00	80,733
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

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
1st Jun 2026 1:36 pm	BUS	Form 8.3 Picton Property Income Limited
1st Jun 2026 1:34 pm	BUS	Form 8.3 LondonMetric Property Plc & Schroder REIT
1st Jun 2026 1:32 pm	BUS	Form 8.3 Bluefield Solar Income Fund Ltd.
1st Jun 2026 1:30 pm	BUS	Form 8.3 - Advanced Medical Solutions Group
1st Jun 2026 9:47 am	RNS	Total Voting Rights
29th May 2026 1:13 pm	BUS	Form 8.3 Picton Property Income Limited
29th May 2026 1:11 pm	BUS	Form 8.3 LondonMetric Property Plc & Schroder REIT
29th May 2026 1:09 pm	BUS	Form 8.3 Advanced Medical Solutions Group
28th May 2026 1:28 pm	BUS	Form 8.3 Picton Property Income Limited
28th May 2026 1:27 pm	BUS	Form 8.3 LondonMetric Property Plc & Schroder REIT

See more Rathbone regulatory news

FTSE 100 Latest

Value10,338.95

Change-70.33