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	2,185.00p on 20-02-2026 at 19:30:09
Change	20.00p 0.92%
Buy	2,180.00p
Sell	2,175.00p

Last Trade:	Buy 271.00 at 2,185.00p
Day's Volume:	59,086
Last Close:	2,185.00p
Open:	2,215.00p
ISIN:	GB0002148343

Day's Range	2,170.00p - 2,215.00p
52wk Range:	1,374.00p - 2,250.00p
Market Capitalisation:	£2.25b
VWAP:	2,178.991p
Shares in Issue:	102.85m

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*	271	2,185.00p	SI Trade	16:35:15 - 20-Feb-26
Buy*	22,056	2,185.00p	Suspected BUY Trade	16:35:15 - 20-Feb-26
Buy*	15	2,180.00p	Automatic Execution	16:29:43 - 20-Feb-26
Buy*	44	2,180.00p	Automatic Execution	16:29:43 - 20-Feb-26
Sell*	83	2,175.00p	SI Trade	16:28:35 - 20-Feb-26
Unknown*	83	2,175.00p	OTC Trade	16:28:35 - 20-Feb-26
Sell*	23	2,175.00p	SI Trade	16:28:33 - 20-Feb-26
Buy*	250	2,178.095p	Ordinary	16:28:08 - 20-Feb-26
Sell*	2	2,175.00p	SI Trade	16:26:09 - 20-Feb-26
Sell*	20	2,175.00p	SI Trade	16:24:18 - 20-Feb-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	2,215.00	2,215.00	2,170.00	2,185.00	59,086
19th Feb 2026 (Thu)	2,210.00	2,210.00	2,160.00	2,165.00	42,852
18th Feb 2026 (Wed)	2,215.00	2,220.00	2,185.00	2,200.00	60,792
17th Feb 2026 (Tue)	2,190.00	2,220.00	2,175.00	2,220.00	69,301
16th Feb 2026 (Mon)	2,210.00	2,225.00	2,185.00	2,190.00	50,086
13th Feb 2026 (Fri)	2,140.00	2,225.00	2,140.00	2,200.00	85,150
12th Feb 2026 (Thu)	2,195.00	2,225.00	2,170.00	2,200.00	117,875
11th Feb 2026 (Wed)	2,210.00	2,210.00	2,130.00	2,175.00	140,084
10th Feb 2026 (Tue)	2,225.00	2,250.00	2,200.00	2,235.00	266,076
9th Feb 2026 (Mon)	2,210.00	2,230.00	2,175.00	2,215.00	103,339
6th Feb 2026 (Fri)	2,245.00	2,245.00	2,165.00	2,190.00	85,195
5th Feb 2026 (Thu)	2,190.00	2,215.00	2,190.00	2,190.00	72,905
4th Feb 2026 (Wed)	2,215.00	2,240.00	2,195.00	2,225.00	92,612
3rd Feb 2026 (Tue)	2,225.00	2,245.00	2,200.00	2,200.00	108,654
2nd Feb 2026 (Mon)	2,185.00	2,235.00	2,185.00	2,235.00	103,525
30th Jan 2026 (Fri)	2,225.00	2,225.00	2,195.00	2,205.00	90,632
29th Jan 2026 (Thu)	2,245.00	2,245.00	2,210.00	2,215.00	159,500
28th Jan 2026 (Wed)	2,205.00	2,225.00	2,205.00	2,205.00	75,940
27th Jan 2026 (Tue)	2,160.00	2,215.00	2,160.00	2,210.00	61,130
26th Jan 2026 (Mon)	2,205.00	2,225.00	2,185.00	2,205.00	79,419
23rd Jan 2026 (Fri)	2,140.00	2,195.00	2,140.00	2,190.00	39,366

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
20th Feb 2026 2:06 pm	GNW	Form 8.3 - Picton Property Income Limited
20th Feb 2026 2:05 pm	GNW	Form 8.3 - LondonMetric Property Plc
20th Feb 2026 2:03 pm	GNW	Form 8.3 - Life Science REIT Plc
20th Feb 2026 2:02 pm	GNW	Form 8.3 - Bluefield Solar Income Fund Ltd.
19th Feb 2026 11:57 am	GNW	Form 8.3 - Picton Property Income Limited
19th Feb 2026 11:57 am	GNW	Form 8.3 - LondonMetric Property Plc
19th Feb 2026 11:55 am	GNW	Form 8.3 - Life Science REIT Plc
18th Feb 2026 1:47 pm	GNW	Form 8.3 - Picton Property Income Limited
18th Feb 2026 1:46 pm	GNW	Form 8.3 - LondonMetric Property Plc
18th Feb 2026 1:44 pm	GNW	Form 8.3 - Bluefield Solar Income Fund Ltd.

See more Rathbone regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85