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	1,908.00p on 08-08-2025 at 08:40:09
Change	2.00p 0.1%
Buy	1,910.00p
Sell	1,904.00p

Last Trade:	Buy 16.00 at 1,910.00p
Day's Volume:	1,538
Last Close:	1,906.00p
Open:	1,946.00p
ISIN:	GB0002148343

Day's Range	1,900.00p - 1,946.00p
52wk Range:	1,374.00p - 1,956.00p
Market Capitalisation:	£2.10b
VWAP:	1,908.93218p
Shares in Issue:	109.91m

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*	16	1,910.00p	SI Trade	09:13:39 - 08-Aug-25
Buy*	48	1,908.00p	Automatic Execution	09:13:37 - 08-Aug-25
Buy*	141	1,908.00p	Automatic Execution	09:13:37 - 08-Aug-25
Buy*	4	1,908.00p	Automatic Execution	09:13:37 - 08-Aug-25
Sell*	113	1,908.00p	Automatic Execution	08:49:22 - 08-Aug-25
Buy*	44	1,910.00p	Automatic Execution	08:44:17 - 08-Aug-25
Buy*	11	1,910.00p	Automatic Execution	08:44:17 - 08-Aug-25
Sell*	25	1,908.00p	Automatic Execution	08:44:17 - 08-Aug-25
Sell*	103	1,908.00p	Automatic Execution	08:44:17 - 08-Aug-25
Unknown*	0	1,924.00p	OTC Trade	08:20:20 - 08-Aug-25

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Jul 2025 (Mon)	1,850.00	1,906.00	1,850.00	1,882.00	63,463
25th Jul 2025 (Fri)	1,902.00	1,904.00	1,882.00	1,890.00	42,349
24th Jul 2025 (Thu)	1,950.00	1,950.00	1,912.00	1,912.00	107,388
23rd Jul 2025 (Wed)	1,914.00	1,928.00	1,900.00	1,928.00	58,359
22nd Jul 2025 (Tue)	1,916.00	1,916.00	1,898.00	1,904.00	45,668
21st Jul 2025 (Mon)	1,888.00	1,920.00	1,888.00	1,920.00	47,478
18th Jul 2025 (Fri)	1,900.00	1,914.00	1,884.00	1,908.00	65,433
17th Jul 2025 (Thu)	1,868.00	1,894.00	1,866.00	1,888.00	48,020
16th Jul 2025 (Wed)	1,862.00	1,876.00	1,854.00	1,858.00	71,040
15th Jul 2025 (Tue)	1,838.00	1,876.00	1,834.00	1,864.00	93,497
14th Jul 2025 (Mon)	1,832.00	1,846.00	1,824.00	1,832.00	44,476
11th Jul 2025 (Fri)	1,818.00	1,836.00	1,806.00	1,834.00	56,592
10th Jul 2025 (Thu)	1,788.00	1,818.00	1,782.00	1,818.00	83,124
9th Jul 2025 (Wed)	1,792.00	1,800.00	1,768.00	1,778.00	87,763
8th Jul 2025 (Tue)	1,758.00	1,790.00	1,758.00	1,786.00	89,127

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
7th Aug 2025 3:08 pm	GNW	Form 8.3 - Warehouse REIT Plc
7th Aug 2025 1:08 pm	GNW	Form 8.3 - Tritax Big Box Reit Plc
7th Aug 2025 1:06 pm	GNW	Form 8.3 - Primary Health Properties Plc
7th Aug 2025 1:00 pm	GNW	Form 8.3 - Empiric Student Property Plc
7th Aug 2025 12:57 pm	GNW	Form 8.3 - Assura Plc
7th Aug 2025 12:55 pm	GNW	Form 8.3 - Apax Global Alpha Limited
6th Aug 2025 1:30 pm	GNW	Form 8.3 - Warehouse REIT Plc
6th Aug 2025 12:58 pm	GNW	Form 8.3 - Tritax Big Box Reit Plc
6th Aug 2025 12:56 pm	GNW	Form 8.3 - Primary Health Properties Plc
6th Aug 2025 12:52 pm	GNW	Form 8.3 - Life Science REIT Plc

See more Rathbone regulatory news

FTSE 100 Latest

Value9,104.46

Change3.69