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	2,065.00p on 20-04-2026 at 18:40:08
Change	-20.00p -0.96%
Buy	2,075.00p
Sell	2,050.00p

Last Trade:	Buy 169.00 at 2,062.325p
Day's Volume:	49,268
Last Close:	2,065.00p
Open:	2,140.00p
ISIN:	GB0002148343

Day's Range	2,050.00p - 2,140.00p
52wk Range:	1,496.00p - 2,495.00p
Market Capitalisation:	£2.13b
VWAP:	2,062.79831p
Shares in Issue:	103.12m

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*	169	2,062.325p	SI Trade Negotiated Trade	16:47:06 - 20-Apr-26
Sell*	15,813	2,065.00p	Uncrossing Trade	16:35:18 - 20-Apr-26
Buy*	37	2,075.00p	Automatic Execution	16:29:38 - 20-Apr-26
Buy*	2	2,070.00p	Automatic Execution	16:29:38 - 20-Apr-26
Buy*	19	2,070.00p	Automatic Execution	16:29:38 - 20-Apr-26
Buy*	13	2,070.00p	Automatic Execution	16:29:38 - 20-Apr-26
Buy*	51	2,070.00p	Automatic Execution	16:29:38 - 20-Apr-26
Buy*	123	2,070.00p	Automatic Execution	16:29:38 - 20-Apr-26
Sell*	100	2,065.00p	Automatic Execution	16:29:12 - 20-Apr-26
Sell*	22	2,065.00p	SI Trade	16:28:37 - 20-Apr-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Apr 2026 (Mon)	2,030.00	2,030.00	2,030.00	2,030.00	0
3rd Apr 2026 (Fri)	2,030.00	2,030.00	2,030.00	2,030.00	0
2nd Apr 2026 (Thu)	1,986.00	2,035.00	1,970.00	2,030.00	79,272
1st Apr 2026 (Wed)	2,035.00	2,050.00	2,020.00	2,020.00	92,719
31st Mar 2026 (Tue)	1,994.00	2,010.00	1,982.00	1,990.00	167,333
30th Mar 2026 (Mon)	2,040.00	2,040.00	1,964.00	1,996.00	61,313
27th Mar 2026 (Fri)	2,040.00	2,040.00	1,988.00	2,005.00	56,252
26th Mar 2026 (Thu)	2,110.00	2,110.00	2,005.00	2,025.00	50,974
25th Mar 2026 (Wed)	2,015.00	2,075.00	2,015.00	2,065.00	76,864
24th Mar 2026 (Tue)	1,984.00	2,020.00	1,978.00	2,005.00	136,020
23rd Mar 2026 (Mon)	1,990.00	2,050.00	1,932.00	2,015.00	89,067

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
17th Apr 2026 3:20 pm	BUS	Form 8.3 LondonMetric & Schroder REIT
17th Apr 2026 3:09 pm	BUS	Form 8.3 Picton Property Income Limited
17th Apr 2026 3:06 pm	BUS	Form 8.3 British Land Co plc
17th Apr 2026 3:00 pm	BUS	Form 8.3 Bluefield Solar Income Fund Ltd.
16th Apr 2026 2:51 pm	BUS	Form 8.3 LondonMetric & Schroder REIT
16th Apr 2026 2:36 pm	BUS	Form 8.3 Picton Property Income Limited
16th Apr 2026 2:30 pm	BUS	Form 8.3 Bluefield Solar Income Fund Ltd.
15th Apr 2026 3:18 pm	BUS	Form 8.3 LondonMetric Property Plc & Schroder REIT Limited
15th Apr 2026 3:03 pm	BUS	Form 8.3 Picton Property Income Limited
15th Apr 2026 2:54 pm	BUS	Form 8.3 Bluefield Solar Income Fund Ltd

See more Rathbone regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55