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	1,914.00p on 02-01-2026 at 19:40:08
Change	-16.00p -0.83%
Buy	1,918.00p
Sell	1,916.00p

Last Trade:	Unknown 26,902.00 at 1,914.00p
Day's Volume:	43,463
Last Close:	1,914.00p
Open:	1,944.00p
ISIN:	GB0002148343

Day's Range	1,906.00p - 1,944.00p
52wk Range:	1,374.00p - 1,970.00p
Market Capitalisation:	£1.98b
VWAP:	1,914.90324p
Shares in Issue:	103.48m

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*	26,902	1,914.00p	Uncrossing Trade	16:35:03 - 02-Jan-26
Buy*	4	1,918.00p	Automatic Execution	16:29:52 - 02-Jan-26
Buy*	29	1,918.00p	Automatic Execution	16:29:52 - 02-Jan-26
Sell*	4	1,916.00p	SI Trade	16:29:51 - 02-Jan-26
Buy*	3	1,918.00p	Automatic Execution	16:29:51 - 02-Jan-26
Buy*	8	1,918.00p	Automatic Execution	16:29:51 - 02-Jan-26
Buy*	4	1,918.00p	Automatic Execution	16:29:51 - 02-Jan-26
Buy*	58	1,918.00p	Automatic Execution	16:29:51 - 02-Jan-26
Buy*	1	1,918.00p	SI Trade	16:26:17 - 02-Jan-26
Buy*	5	1,918.00p	SI Trade	16:25:54 - 02-Jan-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	1,944.00	1,944.00	1,906.00	1,914.00	43,463
1st Jan 2026 (Thu)	1,930.00	1,930.00	1,930.00	1,930.00	0
31st Dec 2025 (Wed)	1,940.00	1,942.00	1,924.00	1,930.00	27,259
30th Dec 2025 (Tue)	1,926.00	1,944.00	1,926.00	1,940.00	37,387
29th Dec 2025 (Mon)	1,964.00	1,964.00	1,912.00	1,922.00	60,740
26th Dec 2025 (Fri)	1,918.00	1,918.00	1,918.00	1,918.00	0
25th Dec 2025 (Thu)	1,918.00	1,918.00	1,918.00	1,918.00	0
24th Dec 2025 (Wed)	1,914.00	1,930.00	1,914.00	1,918.00	18,952
23rd Dec 2025 (Tue)	1,914.00	1,924.00	1,890.00	1,914.00	92,900
22nd Dec 2025 (Mon)	1,890.00	1,898.00	1,874.00	1,894.00	63,389
19th Dec 2025 (Fri)	1,870.00	1,912.00	1,866.00	1,896.00	254,644
18th Dec 2025 (Thu)	1,894.00	1,894.00	1,846.00	1,876.00	88,569
17th Dec 2025 (Wed)	1,810.00	1,874.00	1,810.00	1,850.00	126,699
16th Dec 2025 (Tue)	1,818.00	1,856.00	1,818.00	1,850.00	150,721
15th Dec 2025 (Mon)	1,838.00	1,838.00	1,804.00	1,828.00	105,762
12th Dec 2025 (Fri)	1,814.00	1,826.00	1,806.00	1,806.00	100,789
11th Dec 2025 (Thu)	1,780.00	1,832.00	1,780.00	1,812.00	56,883
10th Dec 2025 (Wed)	1,850.00	1,850.00	1,814.00	1,824.00	71,310
9th Dec 2025 (Tue)	1,792.00	1,838.00	1,792.00	1,828.00	70,250
8th Dec 2025 (Mon)	1,852.00	1,852.00	1,816.00	1,824.00	72,854
5th Dec 2025 (Fri)	1,868.00	1,868.00	1,834.00	1,844.00	71,866
4th Dec 2025 (Thu)	1,804.00	1,846.00	1,802.00	1,846.00	137,286
3rd Dec 2025 (Wed)	1,810.00	1,812.00	1,788.00	1,800.00	250,505

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
2nd Jan 2026 4:08 pm	RNS	Total Voting Rights
2nd Jan 2026 10:48 am	GNW	Form 8.3 - Empiric Student Property Plc
2nd Jan 2026 7:30 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:30 am	RNS	Transaction in Own Shares
31st Dec 2025 10:49 am	GNW	Form 8.3 - Empiric Student Property Plc
31st Dec 2025 7:30 am	RNS	Transaction in Own Shares
31st Dec 2025 7:30 am	RNS	Transaction in Own Shares
30th Dec 2025 1:32 pm	GNW	Form 8.3 - Empiric Student Property Plc
30th Dec 2025 1:29 pm	GNW	Form 8.3 - Bluefield Solar Income Fund Ltd
30th Dec 2025 7:30 am	RNS	Transaction in Own Shares

See more Rathbone regulatory news

FTSE 100 Latest

Value9,951.14

Change19.76