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	1,640.00p on 22-09-2026 at 12:49:09
Change	4.00p 0.24%
Buy	1,642.00p
Sell	1,634.00p

Last Trade:	Unknown 47.00 at 1,638.00p
Day's Volume:	40,329
Last Close:	1,636.00p
Open:	1,590.00p
ISIN:	GB0002148343

Day's Range	1,590.00p - 1,644.00p
52wk Range:	1,580.00p - 2,495.00p
Market Capitalisation:	£1.67b
VWAP:	1,626.97471p
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
Unknown*	47	1,638.00p	SI Trade	13:49:09 - 22-Sep-26
Buy*	22	1,640.00p	SI Trade	13:44:28 - 22-Sep-26
Sell*	21	1,638.00p	SI Trade	13:44:28 - 22-Sep-26
Buy*	120	1,640.00p	SI Trade	13:38:04 - 22-Sep-26
Sell*	119	1,638.00p	SI Trade	13:38:04 - 22-Sep-26
Sell*	119	1,640.00p	Automatic Execution	13:38:04 - 22-Sep-26
Sell*	68	1,640.00p	Automatic Execution	13:38:04 - 22-Sep-26
Sell*	48	1,640.00p	Automatic Execution	13:38:04 - 22-Sep-26
Buy*	65	1,644.00p	Automatic Execution	13:37:03 - 22-Sep-26
Buy*	65	1,644.00p	Automatic Execution	13:36:54 - 22-Sep-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Aug 2026 (Mon)	1,712.00	1,712.00	1,712.00	1,712.00	0
28th Aug 2026 (Fri)	1,672.00	1,720.00	1,672.00	1,712.00	236,410
27th Aug 2026 (Thu)	1,658.00	1,716.00	1,658.00	1,710.00	69,302
26th Aug 2026 (Wed)	1,698.00	1,720.00	1,698.00	1,700.00	93,419
25th Aug 2026 (Tue)	1,662.00	1,720.00	1,662.00	1,702.00	51,052
24th Aug 2026 (Mon)	1,668.00	1,708.00	1,668.00	1,708.00	45,803

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
21st Sep 2026 1:20 pm	BUS	Form 8.3 - NextEnergy Solar Fund Limited
21st Sep 2026 1:20 pm	GNW	Form 8.3 - NextEnergy Solar Fund Limited
21st Sep 2026 1:17 pm	GNW	Form 8.3 - Eleco Plc
21st Sep 2026 1:17 pm	BUS	Form 8.3 - Eleco Plc
18th Sep 2026 1:17 pm	GNW	Form 8.3 - NextEnergy Solar Fund Ltd
18th Sep 2026 1:17 pm	BUS	Form 8.3 - NextEnergy Solar Fund Ltd
18th Sep 2026 1:16 pm	BUS	Form 8.3 - Eleco Plc
18th Sep 2026 1:16 pm	GNW	Form 8.3 - Eleco Plc
17th Sep 2026 2:03 pm	GNW	Form 8.3 - NextEnergy Solar Fund Ltd
17th Sep 2026 2:03 pm	BUS	Form 8.3 - NextEnergy Solar Fund Ltd

See more Rathbone regulatory news

FTSE 100 Latest

Value10,748.46

Change9.45