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	2,175.00p on 11-02-2026 at 16:50:10
Change	-60.00p -2.68%
Buy	2,180.00p
Sell	2,170.00p

Last Trade:	Buy 1,024.00 at 2,175.00p
Day's Volume:	140,084
Last Close:	2,175.00p
Open:	2,210.00p
ISIN:	GB0002148343

Day's Range	2,130.00p - 2,210.00p
52wk Range:	1,374.00p - 2,250.00p
Market Capitalisation:	£2.24b
VWAP:	2,165.28967p
Shares in Issue:	102.93m

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*	1,024	2,175.00p	Automatic Execution	16:37:37 - 11-Feb-26
Buy*	42,834	2,175.00p	Suspected BUY Trade	16:35:29 - 11-Feb-26
Unknown*	0	2,180.00p	SI Trade	16:29:08 - 11-Feb-26
Sell*	4	2,175.00p	Automatic Execution	16:28:08 - 11-Feb-26
Sell*	91	2,175.00p	Automatic Execution	16:28:08 - 11-Feb-26
Sell*	96	2,175.00p	Automatic Execution	16:28:08 - 11-Feb-26
Sell*	65	2,175.00p	Automatic Execution	16:28:08 - 11-Feb-26
Sell*	82	2,175.00p	Automatic Execution	16:28:08 - 11-Feb-26
Sell*	75	2,175.00p	Automatic Execution	16:28:08 - 11-Feb-26
Sell*	63	2,175.00p	Automatic Execution	16:28:08 - 11-Feb-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Feb 2026 (Wed)	2,215.00	2,240.00	2,195.00	2,225.00	92,612
3rd Feb 2026 (Tue)	2,225.00	2,245.00	2,200.00	2,200.00	108,654
2nd Feb 2026 (Mon)	2,185.00	2,235.00	2,185.00	2,235.00	103,525
30th Jan 2026 (Fri)	2,225.00	2,225.00	2,195.00	2,205.00	90,632
29th Jan 2026 (Thu)	2,245.00	2,245.00	2,210.00	2,215.00	159,500
28th Jan 2026 (Wed)	2,205.00	2,225.00	2,205.00	2,205.00	75,940
27th Jan 2026 (Tue)	2,160.00	2,215.00	2,160.00	2,210.00	61,130
26th Jan 2026 (Mon)	2,205.00	2,225.00	2,185.00	2,205.00	79,419
23rd Jan 2026 (Fri)	2,140.00	2,195.00	2,140.00	2,190.00	39,366
22nd Jan 2026 (Thu)	2,215.00	2,215.00	2,160.00	2,190.00	118,265
21st Jan 2026 (Wed)	2,150.00	2,170.00	2,135.00	2,170.00	91,034
20th Jan 2026 (Tue)	2,160.00	2,175.00	2,140.00	2,165.00	91,258
19th Jan 2026 (Mon)	2,195.00	2,200.00	2,150.00	2,180.00	105,525
16th Jan 2026 (Fri)	2,170.00	2,250.00	2,165.00	2,220.00	101,745
15th Jan 2026 (Thu)	2,005.00	2,155.00	2,005.00	2,155.00	268,746
14th Jan 2026 (Wed)	2,000.00	2,005.00	1,972.00	2,000.00	130,902
13th Jan 2026 (Tue)	2,005.00	2,005.00	1,990.00	2,000.00	104,477
12th Jan 2026 (Mon)	2,015.00	2,015.00	1,978.00	2,000.00	90,121

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
10th Feb 2026 10:44 am	GNW	Form 8.3 - Picton Property Income Limited
10th Feb 2026 7:30 am	RNS	Transaction in Own Shares
9th Feb 2026 12:04 pm	GNW	Form 8.3 - Picton Property Income Limited
9th Feb 2026 12:01 pm	GNW	Form 8.3 - Bluefield Solar Income Fund Ltd
9th Feb 2026 7:30 am	RNS	Transaction in Own Shares
6th Feb 2026 11:41 am	GNW	Form 8.3 - Picton Property Income Limited
6th Feb 2026 11:39 am	GNW	Form 8.3 - Life Science REIT Plc
6th Feb 2026 11:37 am	GNW	Form 8.3 - Bluefield Solar Income Fund Ltd
6th Feb 2026 9:14 am	RNS	Director/PDMR Shareholding
6th Feb 2026 7:30 am	RNS	Transaction in Own Shares

See more Rathbone regulatory news

FTSE 100 Latest

Value10,472.11

Change118.27