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	2,020.00p on 28-04-2026 at 18:20:08
Change	-15.00p -0.74%
Buy	2,025.00p
Sell	2,015.00p

Last Trade:	Sell 23,574.00 at 2,020.00p
Day's Volume:	39,400
Last Close:	2,020.00p
Open:	1,990.00p
ISIN:	GB0002148343

Day's Range	1,990.00p - 2,040.00p
52wk Range:	1,556.00p - 2,495.00p
Market Capitalisation:	£2.08b
VWAP:	2,022.24037p
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
Sell*	23,574	2,020.00p	Uncrossing Trade	16:35:06 - 28-Apr-26
Buy*	1	2,020.00p	SI Trade	16:29:33 - 28-Apr-26
Sell*	41	2,015.00p	Automatic Execution	16:28:54 - 28-Apr-26
Sell*	21	2,015.00p	Automatic Execution	16:28:54 - 28-Apr-26
Sell*	148	2,015.00p	Automatic Execution	16:28:54 - 28-Apr-26
Sell*	51	2,015.00p	Automatic Execution	16:28:54 - 28-Apr-26
Sell*	77	2,015.00p	Automatic Execution	16:28:54 - 28-Apr-26
Sell*	64	2,015.00p	Automatic Execution	16:28:54 - 28-Apr-26
Sell*	1	2,015.00p	SI Trade	16:28:32 - 28-Apr-26
Unknown*	0	2,025.00p	SI Trade	16:26:53 - 28-Apr-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Apr 2026 (Tue)	1,990.00	2,040.00	1,990.00	2,020.00	39,400
27th Apr 2026 (Mon)	2,025.00	2,045.00	2,020.00	2,035.00	34,386
24th Apr 2026 (Fri)	2,045.00	2,045.00	2,025.00	2,025.00	54,308
23rd Apr 2026 (Thu)	2,055.00	2,065.00	2,040.00	2,050.00	75,387
22nd Apr 2026 (Wed)	2,055.00	2,100.00	2,055.00	2,070.00	88,664
21st Apr 2026 (Tue)	2,010.00	2,095.00	2,010.00	2,060.00	76,566
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

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
28th Apr 2026 2:50 pm	BUS	Form 8.3 - Picton Property Income Limited
28th Apr 2026 2:49 pm	BUS	Form 8.3 - LondonMetric Property Plc
28th Apr 2026 2:48 pm	BUS	Form 8.3 - Augmentum Fintech Plc
28th Apr 2026 2:47 pm	BUS	Form 8.3 - Advanced Medical Solutions Group
27th Apr 2026 2:15 pm	BUS	Form 8.3 - Picton Property Income Limited
27th Apr 2026 2:13 pm	BUS	Form 8.3 - LondonMetric Property Plc & Schroder REIT Limited
24th Apr 2026 2:32 pm	BUS	Form 8.3 - Picton Property Income Limited
24th Apr 2026 2:31 pm	BUS	Form 8.3 - LondonMetric Property Plc & Schroder REIT Limited
24th Apr 2026 2:30 pm	BUS	Form 8.3 - Bluefield Solar Income Fund Ltd.
24th Apr 2026 2:29 pm	BUS	Form 8.3 - Advanced Medical Solutions Group

See more Rathbone regulatory news

FTSE 100 Latest

Value10,332.79

Change11.70