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	1,626.00p on 22-05-2025 at 09:55:32
Change	-4.00p -0.25%
Buy	1,626.00p
Sell	1,620.00p
Buy / Sell RAT Shares

Last Trade:	Sell 579.00 at 1,621.626p
Day's Volume:	16,302
Last Close:	1,630.00p
Open:	1,610.00p
ISIN:	GB0002148343

Day's Range	1,610.00p - 1,628.00p
52wk Range:	1,374.00p - 2,005.00p
Market Capitalisation:	£1,684m
VWAP:	1,621.37351p
Shares in Issue:	104m

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*	579	1,621.626p	Ordinary	10:55:31 - 22-May-25
Buy*	1	1,628.00p	SI Trade	10:32:30 - 22-May-25
Buy*	16	1,626.00p	Automatic Execution	10:31:09 - 22-May-25
Buy*	8	1,624.00p	Automatic Execution	10:31:09 - 22-May-25
Buy*	4	1,624.00p	Automatic Execution	10:31:09 - 22-May-25
Sell*	4	1,622.00p	Automatic Execution	10:31:09 - 22-May-25
Buy*	35	1,624.00p	Automatic Execution	10:31:09 - 22-May-25
Buy*	58	1,624.00p	Automatic Execution	10:31:09 - 22-May-25
Buy*	31	1,624.00p	Automatic Execution	10:31:09 - 22-May-25
Buy*	31	1,624.00p	Automatic Execution	10:31:09 - 22-May-25

See more Rathbone trades

Rathbone (RAT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2025 (Wed)	1,600.00	1,638.00	1,600.00	1,630.00	97,382
20th May 2025 (Tue)	1,634.00	1,644.00	1,614.00	1,632.00	62,233
19th May 2025 (Mon)	1,606.00	1,640.00	1,604.00	1,632.00	40,444
16th May 2025 (Fri)	1,652.00	1,652.00	1,616.00	1,634.00	31,381
15th May 2025 (Thu)	1,622.00	1,622.00	1,608.00	1,612.00	25,220
14th May 2025 (Wed)	1,612.00	1,636.00	1,610.00	1,616.00	33,126
13th May 2025 (Tue)	1,610.00	1,630.00	1,602.00	1,616.00	63,062
12th May 2025 (Mon)	1,572.00	1,648.00	1,572.00	1,616.00	63,001
9th May 2025 (Fri)	1,592.00	1,630.00	1,592.00	1,612.00	80,856
8th May 2025 (Thu)	1,640.00	1,662.00	1,558.00	1,606.00	118,704
7th May 2025 (Wed)	1,626.00	1,642.00	1,624.00	1,640.00	69,163
6th May 2025 (Tue)	1,608.00	1,640.00	1,608.00	1,636.00	78,701
5th May 2025 (Mon)	1,616.00	1,616.00	1,616.00	1,616.00	0
2nd May 2025 (Fri)	1,600.00	1,616.00	1,600.00	1,616.00	80,970
1st May 2025 (Thu)	1,558.00	1,598.00	1,558.00	1,598.00	27,864
30th Apr 2025 (Wed)	1,600.00	1,600.00	1,556.00	1,570.00	52,400
29th Apr 2025 (Tue)	1,562.00	1,568.00	1,552.00	1,566.00	33,349
28th Apr 2025 (Mon)	1,556.00	1,558.00	1,540.00	1,550.00	39,563
25th Apr 2025 (Fri)	1,540.00	1,544.00	1,518.00	1,542.00	32,494
24th Apr 2025 (Thu)	1,520.00	1,528.00	1,510.00	1,522.00	35,169
23rd Apr 2025 (Wed)	1,522.00	1,542.00	1,516.00	1,520.00	43,505
22nd Apr 2025 (Tue)	1,514.00	1,516.00	1,496.00	1,504.00	39,962

See more Rathbone price history

Date	Source	Headline
Rathbone (RAT) Regulatory News
21st May 2025 2:48 pm	GNW	Form 8.3 - Warehouse REIT Plc
21st May 2025 2:46 pm	GNW	Form 8.3 - Renewi Plc
21st May 2025 2:44 pm	GNW	Form 8.3 - Primary Health Properties Plc
21st May 2025 2:39 pm	GNW	Form 8.3 - LondonMetric Property Plc
21st May 2025 2:37 pm	GNW	Form 8.3 - Life Science REIT Plc
21st May 2025 2:36 pm	GNW	Form 8.3 - GlobalData Plc
21st May 2025 2:34 pm	GNW	Form 8.3 - De La Rue Plc
21st May 2025 2:31 pm	GNW	Form 8.3 - Craneware Plc
21st May 2025 2:30 pm	GNW	Form 8.3 - Assura Plc
20th May 2025 5:18 pm	RNS	Director/PDMR Shareholding

See more Rathbone regulatory news

FTSE 100 Latest

Value8,735.53

Change-50.93