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	1,852.00p on 28-08-2025 at 18:50:07
Change	-4.00p -0.22%
Buy	1,856.00p
Sell	1,852.00p

Last Trade:	Sell 26,806.00 at 1,852.00p
Day's Volume:	64,636
Last Close:	1,852.00p
Open:	1,822.00p
ISIN:	GB0002148343

Day's Range	1,822.00p - 1,878.00p
52wk Range:	1,374.00p - 1,970.00p
Market Capitalisation:	£1.94b
VWAP:	1,854.40311p
Shares in Issue:	104.58m

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*	26,806	1,852.00p	Uncrossing Trade	16:35:06 - 28-Aug-25
Sell*	20	1,852.00p	Automatic Execution	16:28:30 - 28-Aug-25
Sell*	58	1,852.00p	Automatic Execution	16:28:30 - 28-Aug-25
Buy*	13	1,854.00p	Automatic Execution	16:27:49 - 28-Aug-25
Buy*	158	1,854.00p	Automatic Execution	16:27:49 - 28-Aug-25
Buy*	12	1,854.00p	Automatic Execution	16:27:49 - 28-Aug-25
Buy*	22	1,852.00p	Automatic Execution	16:27:09 - 28-Aug-25
Unknown*	41	1,850.00p	OTC Trade	16:25:50 - 28-Aug-25
Sell*	41	1,850.00p	SI Trade	16:25:50 - 28-Aug-25
Sell*	22	1,850.00p	Automatic Execution	16:25:45 - 28-Aug-25

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	1,822.00	1,878.00	1,822.00	1,852.00	64,636
27th Aug 2025 (Wed)	1,892.00	1,898.00	1,838.00	1,856.00	83,212
26th Aug 2025 (Tue)	1,960.00	1,960.00	1,888.00	1,888.00	518,258
25th Aug 2025 (Mon)	1,930.00	1,930.00	1,930.00	1,930.00	0
22nd Aug 2025 (Fri)	1,904.00	1,930.00	1,904.00	1,930.00	34,748
21st Aug 2025 (Thu)	1,942.00	1,942.00	1,886.00	1,908.00	51,655
20th Aug 2025 (Wed)	1,942.00	1,942.00	1,874.00	1,896.00	50,089
19th Aug 2025 (Tue)	1,894.00	1,904.00	1,890.00	1,892.00	36,890
18th Aug 2025 (Mon)	1,896.00	1,902.00	1,878.00	1,884.00	53,384
15th Aug 2025 (Fri)	1,916.00	1,928.00	1,882.00	1,890.00	61,585
14th Aug 2025 (Thu)	1,914.00	1,918.00	1,892.00	1,916.00	72,756
13th Aug 2025 (Wed)	1,910.00	1,922.00	1,892.00	1,904.00	56,394
12th Aug 2025 (Tue)	1,970.00	1,970.00	1,912.00	1,912.00	41,172
11th Aug 2025 (Mon)	1,968.00	1,968.00	1,904.00	1,924.00	249,797
8th Aug 2025 (Fri)	1,946.00	1,946.00	1,900.00	1,922.00	82,747
7th Aug 2025 (Thu)	1,924.00	1,934.00	1,906.00	1,906.00	65,283
6th Aug 2025 (Wed)	1,922.00	1,936.00	1,908.00	1,924.00	98,030
5th Aug 2025 (Tue)	1,942.00	1,954.00	1,916.00	1,916.00	47,326
4th Aug 2025 (Mon)	1,934.00	1,938.00	1,908.00	1,924.00	45,942
1st Aug 2025 (Fri)	1,934.00	1,934.00	1,898.00	1,920.00	125,831
31st Jul 2025 (Thu)	1,870.00	1,926.00	1,870.00	1,916.00	80,528
30th Jul 2025 (Wed)	1,846.00	1,956.00	1,846.00	1,906.00	82,473
29th Jul 2025 (Tue)	1,880.00	1,916.00	1,854.00	1,864.00	91,061

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
28th Aug 2025 4:18 pm	RNS	Director/PDMR Shareholding
28th Aug 2025 1:12 pm	GNW	Form 8.3 - Warehouse REIT Plc
28th Aug 2025 1:08 pm	GNW	Form 8.3 - Life Science REIT Plc
28th Aug 2025 1:06 pm	GNW	Form 8.3 - Empiric Student Property Plc
28th Aug 2025 1:05 pm	GNW	Form 8.3 - Apax Global Alpha Limited
27th Aug 2025 11:47 am	GNW	Form 8.3 - Tritax Big Box Reit Plc
27th Aug 2025 11:44 am	GNW	Form 8.3 - Life Science REIT Plc
27th Aug 2025 11:40 am	GNW	Form 8.3 - Empiric Student Property Plc
27th Aug 2025 11:37 am	GNW	Form 8.3 - Apax Global Alpha Limited
26th Aug 2025 11:53 am	GNW	Form 8.3 - Unite Group Plc

See more Rathbone regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68