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	1,908.00p on 18-07-2025 at 18:50:07
Change	20.00p 1.06%
Buy	1,906.00p
Sell	1,892.00p
Buy / Sell RAT Shares

Last Trade:	Buy 1,872.00 at 1,907.54p
Day's Volume:	65,433
Last Close:	1,908.00p
Open:	1,900.00p
ISIN:	GB0002148343

Day's Range	1,884.00p - 1,914.00p
52wk Range:	1,374.00p - 2,005.00p
Market Capitalisation:	£2.10b
VWAP:	1,903.11695p
Shares in Issue:	109.89m

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*	1,872	1,907.54p	SI Trade	16:59:48 - 18-Jul-25
Buy*	112	1,908.00p	Automatic Execution	16:35:23 - 18-Jul-25
Buy*	255	1,908.00p	Automatic Execution	16:35:23 - 18-Jul-25
Buy*	210	1,908.00p	Automatic Execution	16:35:23 - 18-Jul-25
Buy*	45	1,908.00p	Automatic Execution	16:35:23 - 18-Jul-25
Buy*	255	1,908.00p	Automatic Execution	16:35:23 - 18-Jul-25
Buy*	29,344	1,908.00p	Suspected BUY Trade	16:35:23 - 18-Jul-25
Sell*	4	1,898.00p	Automatic Execution	16:29:26 - 18-Jul-25
Sell*	21	1,898.00p	Automatic Execution	16:29:26 - 18-Jul-25
Sell*	210	1,899.76p	Ordinary	16:28:57 - 18-Jul-25

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	1,900.00	1,914.00	1,884.00	1,908.00	65,433
17th Jul 2025 (Thu)	1,868.00	1,894.00	1,866.00	1,888.00	48,020
16th Jul 2025 (Wed)	1,862.00	1,876.00	1,854.00	1,858.00	71,040
15th Jul 2025 (Tue)	1,838.00	1,876.00	1,834.00	1,864.00	93,497
14th Jul 2025 (Mon)	1,832.00	1,846.00	1,824.00	1,832.00	44,476
11th Jul 2025 (Fri)	1,818.00	1,836.00	1,806.00	1,834.00	56,592
10th Jul 2025 (Thu)	1,788.00	1,818.00	1,782.00	1,818.00	83,124
9th Jul 2025 (Wed)	1,792.00	1,800.00	1,768.00	1,778.00	87,763
8th Jul 2025 (Tue)	1,758.00	1,790.00	1,758.00	1,786.00	89,127
7th Jul 2025 (Mon)	1,758.00	1,772.00	1,754.00	1,760.00	56,375
4th Jul 2025 (Fri)	1,738.00	1,756.00	1,730.00	1,744.00	35,726
3rd Jul 2025 (Thu)	1,732.00	1,752.00	1,730.00	1,752.00	41,394
2nd Jul 2025 (Wed)	1,766.00	1,768.00	1,722.00	1,724.00	65,687
1st Jul 2025 (Tue)	1,716.00	1,786.00	1,716.00	1,770.00	107,954
30th Jun 2025 (Mon)	1,788.00	1,788.00	1,732.00	1,738.00	123,057
27th Jun 2025 (Fri)	1,758.00	1,760.00	1,744.00	1,748.00	61,607
26th Jun 2025 (Thu)	1,724.00	1,754.00	1,722.00	1,746.00	45,031
25th Jun 2025 (Wed)	1,700.00	1,744.00	1,700.00	1,718.00	50,712
24th Jun 2025 (Tue)	1,730.00	1,742.00	1,720.00	1,742.00	51,746
23rd Jun 2025 (Mon)	1,728.00	1,730.00	1,704.00	1,712.00	59,654
20th Jun 2025 (Fri)	1,676.00	1,736.00	1,676.00	1,726.00	385,532
19th Jun 2025 (Thu)	1,788.00	1,788.00	1,698.00	1,698.00	77,172

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
18th Jul 2025 2:42 pm	GNW	Form 8.3 - Warehouse REIT Plc
18th Jul 2025 2:40 pm	GNW	Form 8.3 - Tritax Big Box Reit Plc
18th Jul 2025 2:37 pm	GNW	Form 8.3 - Primary Health Properties Plc
18th Jul 2025 2:32 pm	GNW	Form 8.3 - Life Science REIT Plc
18th Jul 2025 2:30 pm	GNW	Form 8.3 - Empiric Student Property Plc
18th Jul 2025 2:28 pm	GNW	Form 8.3 - Assura Plc
17th Jul 2025 3:30 pm	GNW	Form 8.3 - Warehouse REIT Plc
17th Jul 2025 3:29 pm	GNW	Form 8.3 - Tritax Big Box Reit Plc
17th Jul 2025 3:27 pm	GNW	Form 8.3 - Primary Health Properties Plc
17th Jul 2025 3:26 pm	GNW	Form 8.3 - Life Science REIT Plc

See more Rathbone regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48