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	1,768.00p on 03-11-2026 at 19:35:11
Change	6.00p 0.34%
Buy	1,770.00p
Sell	1,768.00p

Last Trade:	Buy 902.00 at 1,768.00p
Day's Volume:	105,080
Last Close:	1,768.00p
Open:	1,760.00p
ISIN:	GB0002148343

Day's Range	1,760.00p - 1,782.00p
52wk Range:	1,490.00p - 2,495.00p
Market Capitalisation:	£1.80b
VWAP:	1,769.06843p
Shares in Issue:	101.96m

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*	902	1,768.00p	Ordinary	16:36:47 - 03-Nov-26
Buy*	671	1,768.00p	SI Trade	16:35:29 - 03-Nov-26
Buy*	23	1,768.00p	SI Trade	16:35:29 - 03-Nov-26
Buy*	50	1,768.00p	SI Trade	16:35:29 - 03-Nov-26
Buy*	205	1,768.00p	Automatic Execution	16:35:29 - 03-Nov-26
Buy*	41,003	1,768.00p	Suspected BUY Trade	16:35:29 - 03-Nov-26
Sell*	70	1,768.00p	Automatic Execution	16:26:46 - 03-Nov-26
Sell*	95	1,768.00p	Automatic Execution	16:26:46 - 03-Nov-26
Sell*	100	1,767.32p	Ordinary	16:26:45 - 03-Nov-26
Sell*	2,750	1,766.00p	Ordinary	16:17:50 - 03-Nov-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2026 (Tue)	1,760.00	1,782.00	1,760.00	1,768.00	105,080
2nd Nov 2026 (Mon)	1,750.00	1,772.00	1,732.00	1,762.00	112,566
30th Oct 2026 (Fri)	1,694.00	1,754.00	1,694.00	1,732.00	172,632
29th Oct 2026 (Thu)	1,748.00	1,748.00	1,720.00	1,738.00	179,831
28th Oct 2026 (Wed)	1,730.00	1,742.00	1,730.00	1,738.00	557,635
27th Oct 2026 (Tue)	1,714.00	1,740.00	1,714.00	1,722.00	267,806
26th Oct 2026 (Mon)	1,738.00	1,738.00	1,696.00	1,716.00	127,611
23rd Oct 2026 (Fri)	1,650.00	1,712.00	1,650.00	1,712.00	153,702
22nd Oct 2026 (Thu)	1,630.00	1,668.00	1,580.00	1,668.00	175,038
21st Oct 2026 (Wed)	1,558.00	1,598.00	1,558.00	1,598.00	277,244
20th Oct 2026 (Tue)	1,566.00	1,604.00	1,566.00	1,598.00	209,688
19th Oct 2026 (Mon)	1,636.00	1,636.00	1,590.00	1,598.00	124,980
16th Oct 2026 (Fri)	1,636.00	1,636.00	1,592.00	1,608.00	201,780
15th Oct 2026 (Thu)	1,536.00	1,604.00	1,536.00	1,604.00	138,390
14th Oct 2026 (Wed)	1,592.00	1,592.00	1,548.00	1,578.00	142,787
13th Oct 2026 (Tue)	1,580.00	1,582.00	1,550.00	1,552.00	314,413
12th Oct 2026 (Mon)	1,576.00	1,576.00	1,544.00	1,566.00	58,756
9th Oct 2026 (Fri)	1,532.00	1,544.00	1,532.00	1,540.00	106,144
8th Oct 2026 (Thu)	1,490.00	1,532.00	1,490.00	1,518.00	66,739
7th Oct 2026 (Wed)	1,510.00	1,532.00	1,500.00	1,532.00	131,855
6th Oct 2026 (Tue)	1,564.00	1,564.00	1,512.00	1,512.00	77,968
5th Oct 2026 (Mon)	1,576.00	1,576.00	1,518.00	1,518.00	103,297

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
3rd Nov 2026 2:08 pm	BUS	Form 8.3 - Gresham House Energy Storage Fund Plc
3rd Nov 2026 2:08 pm	GNW	Form 8.3 - Gresham House Energy Storage Fund Plc
2nd Nov 2026 9:55 am	RNS	Total Voting Rights
28th Oct 2026 12:34 pm	BUS	Form 8.3 - Eleco Plc
28th Oct 2026 12:34 pm	GNW	Form 8.3 - Eleco Plc
27th Oct 2026 2:08 pm	BUS	Form 8.3 - Vesuvius Plc
27th Oct 2026 2:08 pm	GNW	Form 8.3 - Vesuvius Plc
27th Oct 2026 2:06 pm	BUS	Form 8.3 - Eleco Plc
27th Oct 2026 2:06 pm	GNW	Form 8.3 - Eleco Plc
27th Oct 2026 12:08 pm	RNS	Director/PDMR Shareholding

See more Rathbone regulatory news

FTSE 100 Latest

Value10,638.43

Change-122.90