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	2,120.00p on 05-03-2026 at 19:30:08
Change	-15.00p -0.7%
Buy	2,135.00p
Sell	2,130.00p

Last Trade:	Buy 340.00 at 2,150.084p
Day's Volume:	94,816
Last Close:	2,120.00p
Open:	2,180.00p
ISIN:	GB0002148343

Day's Range	2,120.00p - 2,180.00p
52wk Range:	1,374.00p - 2,495.00p
Market Capitalisation:	£2.18b
VWAP:	2,132.56234p
Shares in Issue:	102.83m

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*	340	2,150.084p	SI Trade Negotiated Trade	16:47:07 - 05-Mar-26
Sell*	36,816	2,120.00p	Uncrossing Trade	16:35:29 - 05-Mar-26
Buy*	131	2,135.00p	SI Trade	16:29:21 - 05-Mar-26
Sell*	130	2,130.00p	SI Trade	16:29:21 - 05-Mar-26
Sell*	100	2,130.00p	Automatic Execution	16:28:46 - 05-Mar-26
Sell*	100	2,130.00p	Automatic Execution	16:28:46 - 05-Mar-26
Unknown*	7	2,135.00p	OTC Trade	16:28:02 - 05-Mar-26
Unknown*	10	2,135.00p	OTC Trade	16:27:58 - 05-Mar-26
Unknown*	13	2,135.00p	OTC Trade	16:27:54 - 05-Mar-26
Unknown*	2	2,135.00p	OTC Trade	16:27:52 - 05-Mar-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	2,180.00	2,180.00	2,120.00	2,120.00	94,816
4th Mar 2026 (Wed)	2,145.00	2,175.00	2,125.00	2,135.00	72,342
3rd Mar 2026 (Tue)	2,205.00	2,205.00	2,120.00	2,135.00	79,244
2nd Mar 2026 (Mon)	2,250.00	2,250.00	2,185.00	2,225.00	78,907
27th Feb 2026 (Fri)	2,495.00	2,495.00	2,190.00	2,265.00	236,128
26th Feb 2026 (Thu)	2,185.00	2,215.00	2,175.00	2,210.00	78,590
25th Feb 2026 (Wed)	2,160.00	2,180.00	2,150.00	2,180.00	89,527
24th Feb 2026 (Tue)	2,195.00	2,195.00	2,140.00	2,155.00	75,851
23rd Feb 2026 (Mon)	2,180.00	2,185.00	2,145.00	2,155.00	65,403
20th Feb 2026 (Fri)	2,215.00	2,215.00	2,170.00	2,185.00	59,086
19th Feb 2026 (Thu)	2,210.00	2,210.00	2,160.00	2,165.00	42,852
18th Feb 2026 (Wed)	2,215.00	2,220.00	2,185.00	2,200.00	60,792
17th Feb 2026 (Tue)	2,190.00	2,220.00	2,175.00	2,220.00	69,301
16th Feb 2026 (Mon)	2,210.00	2,225.00	2,185.00	2,190.00	50,086
13th Feb 2026 (Fri)	2,140.00	2,225.00	2,140.00	2,200.00	85,150
12th Feb 2026 (Thu)	2,195.00	2,225.00	2,170.00	2,200.00	117,875
11th Feb 2026 (Wed)	2,210.00	2,210.00	2,130.00	2,175.00	140,084
10th Feb 2026 (Tue)	2,225.00	2,250.00	2,200.00	2,235.00	266,076
9th Feb 2026 (Mon)	2,210.00	2,230.00	2,175.00	2,215.00	103,339
6th Feb 2026 (Fri)	2,245.00	2,245.00	2,165.00	2,190.00	85,195
5th Feb 2026 (Thu)	2,190.00	2,215.00	2,190.00	2,190.00	72,905

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
4th Mar 2026 1:08 pm	BUS	Form 8.3 Picton Property Income Limited
4th Mar 2026 1:06 pm	BUS	Form 8.3 LondonMetric Property Plc
4th Mar 2026 1:04 pm	BUS	Form 8.3 Life Science REIT Plc
4th Mar 2026 1:02 pm	BUS	Form 8.3 Bluefield Solar Income Fund Ltd.
3rd Mar 2026 2:27 pm	BUS	Form 8.3 Picton Property Income Limited
3rd Mar 2026 2:25 pm	BUS	Form 8.3 LondonMetric Property Plc
3rd Mar 2026 2:23 pm	BUS	Form 8.3 Bluefield Solar Income Fund Ltd.
3rd Mar 2026 2:20 pm	BUS	Form 8.3 Augmentum Fintech Plc
2nd Mar 2026 2:39 pm	RNS	Total Voting Rights
2nd Mar 2026 2:29 pm	BUS	Form 8.3 Picton Property Income Limited

See more Rathbone regulatory news

FTSE 100 Latest

Value10,413.94

Change-153.71