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	1,534.00p on 01-10-2026 at 16:30:02
Change	-20.00p -1.29%
Buy	1,536.00p
Sell	1,532.00p

Last Trade:	Buy 416.00 at 1,534.00p
Day's Volume:	218,256
Last Close:	1,534.00p
Open:	1,540.00p
ISIN:	GB0002148343

Day's Range	1,522.00p - 1,562.00p
52wk Range:	1,512.00p - 2,495.00p
Market Capitalisation:	£1.56b
VWAP:	1,543.51214p
Shares in Issue:	101.85m

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*	416	1,534.00p	Automatic Execution	16:35:07 - 01-Oct-26
Buy*	32,703	1,534.00p	Suspected BUY Trade	16:35:07 - 01-Oct-26
Buy*	18	1,534.00p	SI Trade	16:29:01 - 01-Oct-26
Buy*	23	1,534.00p	Automatic Execution	16:28:52 - 01-Oct-26
Buy*	38	1,534.00p	Automatic Execution	16:28:44 - 01-Oct-26
Buy*	13	1,534.00p	Automatic Execution	16:28:25 - 01-Oct-26
Buy*	29	1,534.00p	Automatic Execution	16:28:25 - 01-Oct-26
Buy*	32	1,534.00p	Automatic Execution	16:28:25 - 01-Oct-26
Buy*	45	1,534.00p	Automatic Execution	16:27:49 - 01-Oct-26
Buy*	57	1,532.00p	Automatic Execution	16:26:57 - 01-Oct-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	1,550.00	1,592.00	1,532.00	1,554.00	154,856
29th Sep 2026 (Tue)	1,548.00	1,574.00	1,548.00	1,560.00	59,489
28th Sep 2026 (Mon)	1,554.00	1,580.00	1,552.00	1,552.00	165,538
25th Sep 2026 (Fri)	1,512.00	1,576.00	1,512.00	1,550.00	98,790
24th Sep 2026 (Thu)	1,622.00	1,622.00	1,536.00	1,550.00	288,492
23rd Sep 2026 (Wed)	1,644.00	1,644.00	1,582.00	1,586.00	158,702
22nd Sep 2026 (Tue)	1,590.00	1,644.00	1,590.00	1,606.00	104,996
21st Sep 2026 (Mon)	1,620.00	1,636.00	1,602.00	1,636.00	51,283
18th Sep 2026 (Fri)	1,600.00	1,618.00	1,582.00	1,596.00	96,596
17th Sep 2026 (Thu)	1,598.00	1,646.00	1,598.00	1,614.00	52,170
16th Sep 2026 (Wed)	1,602.00	1,616.00	1,590.00	1,604.00	119,016
15th Sep 2026 (Tue)	1,600.00	1,606.00	1,580.00	1,606.00	54,002
14th Sep 2026 (Mon)	1,626.00	1,628.00	1,604.00	1,614.00	41,341
11th Sep 2026 (Fri)	1,640.00	1,652.00	1,624.00	1,626.00	38,590
10th Sep 2026 (Thu)	1,630.00	1,644.00	1,630.00	1,638.00	39,393
9th Sep 2026 (Wed)	1,660.00	1,672.00	1,636.00	1,640.00	46,250
8th Sep 2026 (Tue)	1,650.00	1,674.00	1,630.00	1,668.00	80,761
7th Sep 2026 (Mon)	1,648.00	1,666.00	1,646.00	1,650.00	56,743
4th Sep 2026 (Fri)	1,664.00	1,668.00	1,650.00	1,656.00	86,039
3rd Sep 2026 (Thu)	1,630.00	1,664.00	1,614.00	1,662.00	137,130
2nd Sep 2026 (Wed)	1,660.00	1,700.00	1,656.00	1,666.00	83,125
1st Sep 2026 (Tue)	1,712.00	1,712.00	1,678.00	1,706.00	158,475

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
30th Sep 2026 1:53 pm	GNW	Form 8.3 - NextEnergy Solar Fund Limited
30th Sep 2026 1:53 pm	BUS	Form 8.3 - NextEnergy Solar Fund Limited
28th Sep 2026 2:52 pm	BUS	Form 8.3 - Eleco Plc
28th Sep 2026 2:52 pm	GNW	Form 8.3 - Eleco Plc
25th Sep 2026 5:43 pm	RNS	Director/PDMR Shareholding
24th Sep 2026 1:27 pm	BUS	Form 8.3 - NextEnergy Solar Fund Limited
24th Sep 2026 1:27 pm	GNW	Form 8.3 - NextEnergy Solar Fund Limited
24th Sep 2026 1:24 pm	BUS	Form 8.3 - Eleco Plc
24th Sep 2026 1:24 pm	GNW	Form 8.3 - Eleco Plc
22nd Sep 2026 1:04 pm	BUS	Form 8.3 - NextEnergy Solar Fund Limited

See more Rathbone regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73