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	2,070.00p on 18-03-2026 at 19:40:08
Change	-20.00p -0.96%
Buy	2,080.00p
Sell	2,065.00p

Last Trade:	Buy 52.00 at 2,070.00p
Day's Volume:	124,666
Last Close:	2,070.00p
Open:	2,105.00p
ISIN:	GB0002148343

Day's Range	2,065.00p - 2,115.00p
52wk Range:	1,374.00p - 2,495.00p
Market Capitalisation:	£2.13b
VWAP:	2,083.42444p
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*	52	2,070.00p	SI Trade Negotiated Trade	16:48:33 - 18-Mar-26
Sell*	242	2,070.00p	SI Trade	16:35:21 - 18-Mar-26
Sell*	88	2,070.00p	SI Trade	16:35:21 - 18-Mar-26
Sell*	511	2,070.00p	SI Trade	16:35:21 - 18-Mar-26
Sell*	12	2,070.00p	SI Trade	16:35:21 - 18-Mar-26
Sell*	468	2,070.00p	SI Trade	16:35:21 - 18-Mar-26
Sell*	29,563	2,070.00p	Uncrossing Trade	16:35:21 - 18-Mar-26
Sell*	4	2,070.00p	Automatic Execution	16:29:53 - 18-Mar-26
Sell*	2	2,070.00p	Automatic Execution	16:29:28 - 18-Mar-26
Sell*	4	2,070.00p	Automatic Execution	16:29:05 - 18-Mar-26

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	2,105.00	2,115.00	2,065.00	2,070.00	124,666
17th Mar 2026 (Tue)	2,045.00	2,100.00	2,045.00	2,090.00	66,347
16th Mar 2026 (Mon)	2,080.00	2,080.00	2,045.00	2,060.00	38,054
13th Mar 2026 (Fri)	2,145.00	2,145.00	2,035.00	2,060.00	136,942
12th Mar 2026 (Thu)	2,095.00	2,095.00	2,025.00	2,080.00	74,746
11th Mar 2026 (Wed)	2,070.00	2,090.00	2,045.00	2,065.00	63,985
10th Mar 2026 (Tue)	2,055.00	2,085.00	2,050.00	2,085.00	88,768
9th Mar 2026 (Mon)	2,045.00	2,060.00	2,010.00	2,020.00	67,817
6th Mar 2026 (Fri)	2,120.00	2,135.00	2,080.00	2,090.00	91,458
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

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
17th Mar 2026 11:39 am	BUS	Form 8.3 - Picton Property Income Limited
17th Mar 2026 11:38 am	BUS	Form 8.3 - Life Science REIT Plc
17th Mar 2026 11:37 am	BUS	Form 8.3 - LondonMetric Property Plc
17th Mar 2026 11:35 am	BUS	Form 8.3 - British Land Co plc
17th Mar 2026 11:34 am	BUS	Form 8.3 - Bluefield Solar Income Fund Ltd
16th Mar 2026 2:12 pm	BUS	Form 8.3 - British Land Co plc
16th Mar 2026 2:09 pm	BUS	Form 8.3 - Bluefield Solar Income Fund Ltd
16th Mar 2026 12:46 pm	BUS	Form 8.3 - Picton Property Income Limited
16th Mar 2026 12:45 pm	BUS	Form 8.3 - LondonMetric Property Plc
13th Mar 2026 2:45 pm	BUS	Form 8.3 - Picton Property Income Limited

See more Rathbone regulatory news

FTSE 100 Latest

Value10,305.29

Change-98.31