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	2,010.00p on 06-05-2026 at 18:35:11
Change	66.00p 3.4%
Buy	2,020.00p
Sell	2,010.00p

Last Trade:	Unknown 223.00 at 2,009.157p
Day's Volume:	64,728
Last Close:	2,010.00p
Open:	1,998.00p
ISIN:	GB0002148343

Day's Range	1,968.00p - 2,025.00p
52wk Range:	1,558.00p - 2,495.00p
Market Capitalisation:	£2.08b
VWAP:	2,007.6691p
Shares in Issue:	103.44m

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
Unknown*	223	2,009.157p	OTC Trade	16:53:03 - 06-May-26
Buy*	295	2,011.483p	SI Trade Negotiated Trade	16:47:10 - 06-May-26
Sell*	23,562	2,010.00p	Uncrossing Trade	16:35:15 - 06-May-26
Sell*	100	2,015.00p	Automatic Execution	16:28:13 - 06-May-26
Sell*	100	2,015.00p	Automatic Execution	16:27:48 - 06-May-26
Sell*	140	2,015.00p	Automatic Execution	16:27:48 - 06-May-26
Sell*	151	2,015.00p	Automatic Execution	16:25:17 - 06-May-26
Sell*	142	2,015.00p	Automatic Execution	16:25:17 - 06-May-26
Sell*	7	2,015.00p	Automatic Execution	16:25:17 - 06-May-26
Buy*	1	2,020.00p	Automatic Execution	16:24:48 - 06-May-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	1,998.00	2,025.00	1,968.00	2,010.00	64,728
5th May 2026 (Tue)	1,958.00	1,972.00	1,934.00	1,944.00	126,771
4th May 2026 (Mon)	1,972.00	1,972.00	1,972.00	1,972.00	0
1st May 2026 (Fri)	1,922.00	1,972.00	1,922.00	1,972.00	132,599
30th Apr 2026 (Thu)	1,954.00	1,972.00	1,944.00	1,972.00	77,468
29th Apr 2026 (Wed)	2,040.00	2,045.00	1,956.00	1,966.00	81,153
28th Apr 2026 (Tue)	1,990.00	2,040.00	1,990.00	2,020.00	39,400
27th Apr 2026 (Mon)	2,025.00	2,045.00	2,020.00	2,035.00	34,386
24th Apr 2026 (Fri)	2,045.00	2,045.00	2,025.00	2,025.00	54,308
23rd Apr 2026 (Thu)	2,055.00	2,065.00	2,040.00	2,050.00	75,387
22nd Apr 2026 (Wed)	2,055.00	2,100.00	2,055.00	2,070.00	88,664
21st Apr 2026 (Tue)	2,010.00	2,095.00	2,010.00	2,060.00	76,566
20th Apr 2026 (Mon)	2,140.00	2,140.00	2,050.00	2,065.00	49,268
17th Apr 2026 (Fri)	2,050.00	2,085.00	2,035.00	2,085.00	74,199
16th Apr 2026 (Thu)	2,040.00	2,065.00	2,030.00	2,040.00	108,488
15th Apr 2026 (Wed)	2,115.00	2,125.00	2,105.00	2,115.00	84,680
14th Apr 2026 (Tue)	2,100.00	2,125.00	2,090.00	2,125.00	81,728
13th Apr 2026 (Mon)	2,040.00	2,100.00	2,040.00	2,085.00	78,194
10th Apr 2026 (Fri)	2,085.00	2,085.00	2,045.00	2,065.00	105,607
9th Apr 2026 (Thu)	2,120.00	2,120.00	2,045.00	2,065.00	88,454
8th Apr 2026 (Wed)	2,065.00	2,135.00	2,055.00	2,100.00	128,332
7th Apr 2026 (Tue)	2,050.00	2,050.00	1,986.00	1,986.00	108,026

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
6th May 2026 10:36 am	BUS	Form 8.3 Picton Property Income Limited
6th May 2026 10:35 am	BUS	Form 8.3 LondonMetric Property Plc & Schroder REIT Limited
6th May 2026 10:33 am	BUS	Form 8.3 Bluefield Solar Income Fund Ltd.
6th May 2026 10:31 am	BUS	Form 8.3 Advanced Medical Solutions Group
5th May 2026 2:02 pm	BUS	Form 8.3 Picton Property Income Limited
5th May 2026 2:00 pm	BUS	Form 8.3 LondonMetric Property Plc & Schroder REIT Limited
5th May 2026 1:57 pm	BUS	Form 8.3 Bluefield Solar Income Fund Ltd.
5th May 2026 1:56 pm	BUS	Form 8.3 Augmentum Fintech Plc
5th May 2026 1:54 pm	BUS	Form 8.3 Advanced Medical Solutions Group
1st May 2026 5:12 pm	RNS	Total Voting Rights

See more Rathbone regulatory news

FTSE 100 Latest

Value10,438.66

Change219.55