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	2,200.00p on 18-02-2026 at 18:35:09
Change	-20.00p -0.9%
Buy	2,195.00p
Sell	2,185.00p

Last Trade:	Buy 899.00 at 2,200.00p
Day's Volume:	60,792
Last Close:	2,200.00p
Open:	2,215.00p
ISIN:	GB0002148343

Day's Range	2,185.00p - 2,220.00p
52wk Range:	1,374.00p - 2,250.00p
Market Capitalisation:	£2.26b
VWAP:	2,201.70792p
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*	899	2,200.00p	SI Trade	16:35:17 - 18-Feb-26
Buy*	744	2,200.00p	SI Trade	16:35:17 - 18-Feb-26
Buy*	136	2,200.00p	SI Trade	16:35:17 - 18-Feb-26
Buy*	32,671	2,200.00p	Suspected BUY Trade	16:35:17 - 18-Feb-26
Buy*	71	2,195.00p	SI Trade	16:29:55 - 18-Feb-26
Unknown*	29	2,190.00p	SI Trade	16:29:45 - 18-Feb-26
Buy*	85	2,190.00p	Automatic Execution	16:29:45 - 18-Feb-26
Buy*	104	2,190.00p	Automatic Execution	16:29:45 - 18-Feb-26
Buy*	1	2,190.00p	Automatic Execution	16:29:45 - 18-Feb-26
Buy*	87	2,190.00p	Automatic Execution	16:29:35 - 18-Feb-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Jan 2026 (Thu)	2,215.00	2,215.00	2,160.00	2,190.00	118,265
21st Jan 2026 (Wed)	2,150.00	2,170.00	2,135.00	2,170.00	91,034
20th Jan 2026 (Tue)	2,160.00	2,175.00	2,140.00	2,165.00	91,258
19th Jan 2026 (Mon)	2,195.00	2,200.00	2,150.00	2,180.00	105,525

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
17th Feb 2026 1:42 pm	GNW	Form 8.3 - Life Science REIT Plc
17th Feb 2026 1:40 pm	GNW	Form 8.3 - Picton Property Income Limited
17th Feb 2026 1:38 pm	GNW	Form 8.3 LondonMetric Property Plc
17th Feb 2026 1:37 pm	GNW	Form 8.3 - Bluefield Solar Income Fund Ltd
16th Feb 2026 5:05 pm	RNS	Directorate change
16th Feb 2026 2:06 pm	GNW	Form 8.3 Picton Property Income Limited
16th Feb 2026 2:05 pm	GNW	Form 8.3 LondonMetric Property Plc
16th Feb 2026 2:04 pm	GNW	Form 8.3 - Life Science REIT Plc
16th Feb 2026 2:02 pm	GNW	Form 8.3 - Bluefield Solar Income Fund Ltd
16th Feb 2026 7:45 am	RNS	Completion of Share Buyback Programme

See more Rathbone regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01