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	1,600.00p on 02-05-2025 at 10:41:24
Change	2.00p 0.13%
Buy	1,604.00p
Sell	1,594.00p
Buy / Sell RAT Shares

Last Trade:	Buy 100.00 at 1,604.00p
Day's Volume:	10,448
Last Close:	1,598.00p
Open:	1,600.00p
ISIN:	GB0002148343

Day's Range	1,600.00p - 1,610.00p
52wk Range:	1,374.00p - 2,005.00p
Market Capitalisation:	£1,657m
VWAP:	1,602.93184p
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
Buy*	100	1,604.00p	SI Trade	11:40:26 - 02-May-25
Unknown*	0	1,596.00p	SI Trade	11:36:20 - 02-May-25
Unknown*	0	1,604.00p	OTC Trade	11:25:32 - 02-May-25
Sell*	43	1,600.00p	Automatic Execution	11:19:12 - 02-May-25
Sell*	53	1,600.00p	Automatic Execution	11:19:12 - 02-May-25
Sell*	42	1,602.00p	Automatic Execution	11:19:12 - 02-May-25
Sell*	26	1,604.00p	Automatic Execution	11:18:05 - 02-May-25
Sell*	48	1,604.00p	Automatic Execution	11:18:05 - 02-May-25
Sell*	28	1,604.00p	Automatic Execution	11:18:05 - 02-May-25
Sell*	25	1,604.00p	Automatic Execution	11:18:05 - 02-May-25

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2025 (Thu)	1,558.00	1,598.00	1,558.00	1,598.00	27,864
30th Apr 2025 (Wed)	1,600.00	1,600.00	1,556.00	1,570.00	52,400
29th Apr 2025 (Tue)	1,562.00	1,568.00	1,552.00	1,566.00	33,349
28th Apr 2025 (Mon)	1,556.00	1,558.00	1,540.00	1,550.00	39,563
25th Apr 2025 (Fri)	1,540.00	1,544.00	1,518.00	1,542.00	32,494
24th Apr 2025 (Thu)	1,520.00	1,528.00	1,510.00	1,522.00	35,169
23rd Apr 2025 (Wed)	1,522.00	1,542.00	1,516.00	1,520.00	43,505
22nd Apr 2025 (Tue)	1,514.00	1,516.00	1,496.00	1,504.00	39,962
21st Apr 2025 (Mon)	1,514.00	1,514.00	1,514.00	1,514.00	0
18th Apr 2025 (Fri)	1,514.00	1,514.00	1,514.00	1,514.00	0
17th Apr 2025 (Thu)	1,498.00	1,514.00	1,492.00	1,514.00	25,252
16th Apr 2025 (Wed)	1,524.00	1,524.00	1,488.00	1,498.00	56,757
15th Apr 2025 (Tue)	1,482.00	1,534.00	1,480.00	1,534.00	89,664
14th Apr 2025 (Mon)	1,434.00	1,476.00	1,430.00	1,472.00	43,972
11th Apr 2025 (Fri)	1,418.00	1,424.00	1,400.00	1,406.00	65,139
10th Apr 2025 (Thu)	1,550.00	1,550.00	1,418.00	1,418.00	113,093
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

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
1st May 2025 3:13 pm	GNW	Form 8.3 - Warehouse REIT Plc
1st May 2025 3:11 pm	GNW	Form 8.3 - Renewi Plc
1st May 2025 3:08 pm	GNW	Form 8.3 - Primary Health Properties Plc
1st May 2025 3:05 pm	GNW	Form 8.3 - LondonMetric Property Plc
1st May 2025 3:03 pm	GNW	Form 8.3 - Life Science REIT Plc
1st May 2025 3:00 pm	GNW	Form 8.3 - GlobalData Plc
1st May 2025 2:58 pm	GNW	Form 8.3 - Assura Plc
1st May 2025 10:06 am	RNS	Total Voting Rights
30th Apr 2025 2:49 pm	GNW	Form 8.3 - Warehouse REIT Plc
30th Apr 2025 2:47 pm	GNW	Form 8.3 - Urban Logistics REIT Plc

See more Rathbone regulatory news

FTSE 100 Latest

Value8,553.62

Change56.82