Rathbone Brothers PLC (RAT.L) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1660.00 | 1706.00 | 1656.00 | 1666.00 | -2.34% | 83,142 |
| 2026-09-01 | 1712.00 | 1712.00 | 1676.54 | 1706.00 | -0.35% | 158,502 |
| 2026-08-28 | 1672.00 | 1726.00 | 1672.00 | 1712.00 | +0.12% | 236,418 |
| 2026-08-27 | 1658.00 | 1724.00 | 1658.00 | 1710.00 | +0.59% | 69,312 |
| 2026-08-26 | 1698.00 | 1740.00 | 1692.00 | 1700.00 | -0.12% | 93,425 |
| 2026-08-25 | 1662.00 | 1726.00 | 1662.00 | 1702.00 | -0.35% | 51,066 |
| 2026-08-24 | 1668.00 | 1718.00 | 1668.00 | 1708.00 | +0.23% | 45,816 |
| 2026-08-21 | 1660.00 | 1712.00 | 1660.00 | 1704.00 | +0.12% | 70,679 |
| 2026-08-20 | 1728.00 | 1728.00 | 1664.00 | 1702.00 | +0.47% | 54,517 |
| 2026-08-19 | 1658.00 | 1694.00 | 1658.00 | 1694.00 | +1.32% | 54,717 |
| 2026-08-18 | 1680.00 | 1698.00 | 1666.00 | 1672.00 | -1.18% | 67,851 |
| 2026-08-17 | 1690.00 | 1724.00 | 1688.00 | 1692.00 | -1.05% | 33,454 |
| 2026-08-14 | 1732.00 | 1732.00 | 1696.00 | 1710.00 | +0.47% | 57,609 |
| 2026-08-13 | 1652.00 | 1726.00 | 1652.00 | 1702.00 | +0.47% | 92,004 |
| 2026-08-12 | 1676.00 | 1712.00 | 1676.00 | 1694.00 | -0.47% | 61,509 |
| 2026-08-11 | 1698.00 | 1714.00 | 1680.00 | 1702.00 | +0.47% | 70,223 |
| 2026-08-10 | 1748.00 | 1778.00 | 1688.00 | 1694.00 | -1.51% | 78,585 |
| 2026-08-07 | 1668.00 | 1724.00 | 1654.00 | 1720.00 | +0.94% | 82,729 |
| 2026-08-06 | 1688.00 | 1714.00 | 1676.00 | 1704.00 | +0.71% | 212,971 |
| 2026-08-05 | 1634.00 | 1694.00 | 1634.00 | 1692.00 | +1.08% | 87,689 |
| 2026-08-04 | 1670.00 | 1688.94 | 1656.00 | 1674.00 | +0.60% | 142,426 |
| 2026-08-03 | 1668.00 | 1696.00 | 1664.00 | 1664.00 | -0.24% | 89,026 |
| 2026-07-31 | 1680.00 | 1706.00 | 1648.00 | 1668.00 | +0.72% | 117,755 |
| 2026-07-30 | 1672.00 | 1678.00 | 1638.00 | 1656.00 | -0.48% | 164,219 |
| 2026-07-29 | 1730.00 | 1778.00 | 1662.00 | 1664.00 | -3.14% | 195,503 |
| 2026-07-28 | 1682.00 | 1722.00 | 1674.89 | 1718.00 | +2.14% | 186,736 |
| 2026-07-27 | 1678.00 | 1700.00 | 1608.00 | 1682.00 | +0.84% | 58,686 |
| 2026-07-24 | 1692.00 | 1692.00 | 1644.00 | 1668.00 | +0.85% | 89,542 |
| 2026-07-23 | 1660.00 | 1682.00 | 1648.00 | 1654.00 | -1.55% | 437,454 |
| 2026-07-22 | 1692.00 | 1692.00 | 1650.00 | 1680.00 | +0.72% | 97,299 |
| 2026-07-21 | 1708.00 | 1708.00 | 1658.00 | 1668.00 | -1.30% | 65,225 |
| 2026-07-20 | 1678.00 | 1718.00 | 1672.00 | 1690.00 | -0.94% | 51,323 |
| 2026-07-17 | 1696.00 | 1718.00 | 1680.00 | 1706.00 | +0.71% | 104,098 |
| 2026-07-16 | 1656.00 | 1704.00 | 1656.00 | 1694.00 | -0.59% | 115,361 |
| 2026-07-15 | 1698.00 | 1706.00 | 1642.00 | 1704.00 | +3.02% | 171,610 |
| 2026-07-14 | 1618.00 | 1660.00 | 1618.00 | 1654.00 | +0.36% | 132,162 |
| 2026-07-13 | 1648.00 | 1668.00 | 1628.00 | 1648.00 | -0.48% | 338,803 |
| 2026-07-10 | 1620.00 | 1658.00 | 1620.00 | 1656.00 | +1.60% | 201,088 |
| 2026-07-09 | 1616.00 | 1638.00 | 1606.00 | 1630.00 | +1.37% | 349,026 |
| 2026-07-08 | 1696.00 | 1696.00 | 1592.00 | 1608.00 | -2.43% | 277,873 |
| 2026-07-07 | 1686.00 | 1686.00 | 1642.00 | 1648.00 | -0.24% | 114,419 |
| 2026-07-06 | 1666.00 | 1693.42 | 1640.00 | 1652.00 | -0.72% | 159,986 |
| 2026-07-03 | 1692.00 | 1692.00 | 1654.00 | 1664.00 | +1.59% | 169,332 |
| 2026-07-02 | 1654.00 | 1660.00 | 1606.00 | 1638.00 | +1.36% | 459,589 |
| 2026-07-01 | 1602.00 | 1624.00 | 1584.00 | 1616.00 | +0.87% | 248,879 |
| 2026-06-30 | 1630.00 | 1630.00 | 1585.20 | 1602.00 | +1.14% | 242,199 |
| 2026-06-29 | 1630.00 | 1630.00 | 1580.00 | 1584.00 | -1.37% | 158,268 |
| 2026-06-26 | 1648.00 | 1648.00 | 1582.00 | 1606.00 | +0.00% | 129,791 |
| 2026-06-25 | 1620.00 | 1632.00 | 1604.00 | 1606.00 | -0.86% | 157,461 |
| 2026-06-24 | 1630.00 | 1630.00 | 1604.00 | 1620.00 | +0.00% | 161,337 |
| 2026-06-23 | 1604.00 | 1638.00 | 1582.00 | 1620.00 | +0.00% | 220,106 |
| 2026-06-22 | 1606.00 | 1622.00 | 1580.00 | 1620.00 | +2.40% | 469,093 |
| 2026-06-19 | 1590.00 | 1628.00 | 1582.00 | 1582.00 | -2.59% | 429,000 |
| 2026-06-18 | 1640.00 | 1640.00 | 1588.00 | 1624.00 | -0.37% | 313,601 |
| 2026-06-17 | 1626.00 | 1648.00 | 1583.44 | 1630.00 | +0.62% | 1,208,748 |
| 2026-06-16 | 1600.00 | 1662.16 | 1582.00 | 1620.00 | -17.01% | 1,492,327 |
| 2026-06-15 | 1994.00 | 1998.00 | 1946.00 | 1952.00 | +0.21% | 44,645 |
| 2026-06-12 | 1930.00 | 1970.00 | 1908.00 | 1948.00 | +1.78% | 122,883 |
| 2026-06-11 | 1902.00 | 1928.00 | 1900.00 | 1914.00 | +0.00% | 36,097 |
| 2026-06-10 | 1916.00 | 1930.00 | 1892.00 | 1914.00 | +0.21% | 61,960 |
| 2026-06-09 | 1918.00 | 1944.00 | 1902.00 | 1910.00 | -0.42% | 38,791 |
| 2026-06-08 | 1912.00 | 1928.00 | 1896.00 | 1918.00 | -0.42% | 285,004 |
| 2026-06-05 | 1944.00 | 1952.00 | 1918.00 | 1926.00 | -1.03% | 38,034 |
| 2026-06-04 | 1854.00 | 1956.00 | 1854.00 | 1946.00 | +1.88% | 58,488 |
| 2026-06-03 | 1928.00 | 1928.00 | 1884.00 | 1910.00 | -0.73% | 75,460 |
| 2026-06-02 | 1966.00 | 1982.00 | 1916.00 | 1924.00 | -1.33% | 80,835 |
| 2026-06-01 | 2005.00 | 2005.00 | 1950.00 | 1950.00 | -1.52% | 79,533 |
| 2026-05-29 | 1966.00 | 1986.00 | 1942.00 | 1980.00 | +0.81% | 482,952 |
| 2026-05-28 | 1966.00 | 1984.00 | 1956.00 | 1964.00 | -1.01% | 78,130 |
| 2026-05-27 | 1932.00 | 2010.00 | 1932.00 | 1984.00 | +0.10% | 80,743 |
| 2026-05-26 | 1930.00 | 2010.00 | 1914.00 | 1982.00 | -0.40% | 37,402 |
| 2026-05-22 | 1970.00 | 2010.00 | 1954.00 | 1990.00 | +0.91% | 49,087 |
| 2026-05-21 | 1958.00 | 2000.00 | 1910.00 | 1972.00 | +0.51% | 51,995 |
| 2026-05-20 | 1932.00 | 1976.00 | 1902.00 | 1962.00 | +0.72% | 88,198 |
| 2026-05-19 | 2000.00 | 2000.00 | 1942.00 | 1948.00 | -0.32% | 216,463 |
| 2026-05-18 | 1940.00 | 1972.00 | 1918.00 | 1954.26 | -0.09% | 77,438 |
| 2026-05-15 | 1970.00 | 1982.00 | 1938.00 | 1956.00 | -1.01% | 92,926 |
| 2026-05-14 | 1916.00 | 2005.00 | 1904.00 | 1976.00 | +0.51% | 86,670 |
| 2026-05-13 | 1928.00 | 1966.16 | 1912.64 | 1966.00 | +2.29% | 117,060 |
| 2026-05-12 | 1928.00 | 1954.00 | 1914.00 | 1922.00 | -2.14% | 44,733 |
| 2026-05-11 | 1948.00 | 1992.00 | 1948.00 | 1964.00 | -0.51% | 60,559 |
| 2026-05-08 | 1994.00 | 1996.00 | 1960.00 | 1974.00 | -1.20% | 202,797 |
| 2026-05-07 | 2020.00 | 2050.00 | 1938.00 | 1998.00 | -0.60% | 171,499 |
| 2026-05-06 | 1998.00 | 2025.00 | 1960.00 | 2010.00 | +3.40% | 64,740 |
| 2026-05-05 | 1958.00 | 1972.00 | 1932.00 | 1944.00 | -1.42% | 126,788 |
| 2026-05-01 | 1922.00 | 1972.16 | 1922.00 | 1972.00 | +0.00% | 132,609 |
| 2026-04-30 | 1954.00 | 1974.00 | 1912.00 | 1972.00 | +0.31% | 77,480 |
| 2026-04-29 | 2040.00 | 2045.00 | 1956.00 | 1966.00 | -2.67% | 81,168 |
| 2026-04-28 | 1990.00 | 2040.00 | 1990.00 | 2020.00 | -0.74% | 39,414 |
| 2026-04-27 | 2025.00 | 2045.00 | 2010.00 | 2035.00 | +0.49% | 34,407 |
| 2026-04-24 | 2045.00 | 2060.00 | 2005.00 | 2025.00 | -1.22% | 54,321 |
| 2026-04-23 | 2055.00 | 2070.00 | 2040.00 | 2050.00 | -0.97% | 75,394 |
| 2026-04-22 | 2055.00 | 2100.00 | 2055.00 | 2070.00 | +0.49% | 88,676 |
| 2026-04-21 | 2010.00 | 2100.00 | 2010.00 | 2060.00 | -0.24% | 76,587 |
| 2026-04-20 | 2140.00 | 2140.00 | 2040.00 | 2065.00 | -0.96% | 49,288 |
| 2026-04-17 | 2050.00 | 2090.00 | 2030.00 | 2085.00 | +2.21% | 74,214 |
| 2026-04-16 | 2040.00 | 2065.00 | 2030.00 | 2040.00 | -3.55% | 108,518 |
| 2026-04-15 | 2115.00 | 2150.00 | 2105.00 | 2115.00 | -0.47% | 84,700 |
| 2026-04-14 | 2100.00 | 2125.00 | 2075.00 | 2125.00 | +1.92% | 81,745 |
| 2026-04-13 | 2040.00 | 2105.00 | 2040.00 | 2085.00 | +0.97% | 78,213 |
| 2026-04-10 | 2085.00 | 2115.00 | 2045.00 | 2065.00 | +0.00% | 105,618 |
| 2026-04-09 | 2120.00 | 2120.00 | 2045.00 | 2065.00 | -1.67% | 88,467 |
| 2026-04-08 | 2065.00 | 2135.00 | 2035.00 | 2100.00 | +5.74% | 128,349 |
| 2026-04-07 | 2050.00 | 2050.00 | 1986.00 | 1986.00 | -2.17% | 108,043 |
| 2026-04-02 | 1986.00 | 2035.00 | 1968.00 | 2030.00 | +0.50% | 79,284 |
| 2026-04-01 | 2035.00 | 2055.00 | 2020.00 | 2020.00 | +1.51% | 92,734 |
| 2026-03-31 | 1994.00 | 2025.00 | 1982.00 | 1990.00 | -0.30% | 167,337 |
| 2026-03-30 | 2040.00 | 2045.00 | 1964.00 | 1996.00 | -0.45% | 61,325 |
| 2026-03-27 | 2040.00 | 2040.00 | 1988.00 | 2005.00 | -0.99% | 56,258 |
| 2026-03-26 | 2110.00 | 2110.00 | 2005.00 | 2025.00 | -1.94% | 50,975 |
| 2026-03-25 | 2015.00 | 2075.00 | 2000.00 | 2065.00 | +2.99% | 76,869 |
| 2026-03-24 | 1984.00 | 2030.00 | 1970.00 | 2005.00 | -0.50% | 136,023 |
| 2026-03-23 | 1990.00 | 2060.00 | 1932.00 | 2015.00 | -0.49% | 89,077 |
| 2026-03-20 | 2075.00 | 2075.00 | 2012.65 | 2025.00 | +0.25% | 250,720 |
| 2026-03-19 | 2040.00 | 2080.00 | 2020.00 | 2020.00 | -2.42% | 152,341 |
| 2026-03-18 | 2105.00 | 2135.00 | 2060.00 | 2070.00 | -0.96% | 124,668 |
| 2026-03-17 | 2045.00 | 2105.00 | 2015.00 | 2090.00 | +1.46% | 66,352 |
| 2026-03-16 | 2080.00 | 2080.00 | 2015.00 | 2060.00 | +0.00% | 38,064 |
| 2026-03-13 | 2145.00 | 2145.00 | 2030.00 | 2060.00 | -0.96% | 136,944 |
| 2026-03-12 | 2095.00 | 2095.00 | 2025.00 | 2080.00 | +0.73% | 74,751 |
| 2026-03-11 | 2070.00 | 2120.00 | 2045.00 | 2065.00 | -0.96% | 63,990 |
| 2026-03-10 | 2055.00 | 2090.00 | 2025.00 | 2085.00 | +3.22% | 88,774 |
| 2026-03-09 | 2045.00 | 2079.45 | 2005.00 | 2020.00 | -3.35% | 67,826 |
| 2026-03-06 | 2120.00 | 2170.00 | 2080.00 | 2090.00 | -1.42% | 91,467 |
| 2026-03-05 | 2180.00 | 2180.00 | 2115.00 | 2120.00 | -0.70% | 94,821 |
| 2026-03-04 | 2145.00 | 2175.00 | 2085.00 | 2135.00 | +0.00% | 72,348 |
| 2026-03-03 | 2205.00 | 2220.00 | 2118.43 | 2135.00 | -4.04% | 79,261 |
| 2026-03-02 | 2225.00 | 2225.00 | 2190.00 | 2225.00 | -1.77% | 78,952 |
| 2026-02-27 | 2495.00 | 2500.00 | 2190.00 | 2265.00 | +2.49% | 236,141 |
| 2026-02-26 | 2185.00 | 2220.00 | 2110.00 | 2210.00 | +1.38% | 78,599 |
| 2026-02-25 | 2160.00 | 2185.00 | 2150.00 | 2180.00 | +1.16% | 89,531 |
| 2026-02-24 | 2195.00 | 2195.00 | 2135.00 | 2155.00 | +0.00% | 75,856 |
| 2026-02-23 | 2180.00 | 2190.00 | 2145.00 | 2155.00 | -1.37% | 65,418 |
| 2026-02-20 | 2215.00 | 2215.00 | 2165.00 | 2185.00 | +0.92% | 59,089 |
| 2026-02-19 | 2210.00 | 2215.00 | 2160.00 | 2165.00 | -1.59% | 42,858 |
| 2026-02-18 | 2215.00 | 2245.00 | 2185.00 | 2200.00 | -0.90% | 60,796 |
| 2026-02-17 | 2190.00 | 2225.00 | 2175.00 | 2220.00 | +1.37% | 69,306 |
| 2026-02-16 | 2210.00 | 2230.00 | 2185.00 | 2190.00 | -0.45% | 50,092 |
| 2026-02-13 | 2140.00 | 2225.00 | 2140.00 | 2200.00 | +0.00% | 85,157 |
| 2026-02-12 | 2195.00 | 2225.00 | 2170.00 | 2200.00 | +1.15% | 117,882 |
| 2026-02-11 | 2210.00 | 2230.00 | 2130.00 | 2175.00 | -2.68% | 140,090 |
| 2026-02-10 | 2225.00 | 2250.00 | 2195.00 | 2235.00 | +0.90% | 266,080 |
| 2026-02-09 | 2210.00 | 2230.00 | 2175.00 | 2215.00 | +1.14% | 103,351 |
| 2026-02-06 | 2245.00 | 2245.00 | 2162.00 | 2190.00 | +0.00% | 85,199 |
| 2026-02-05 | 2190.00 | 2220.00 | 2165.00 | 2190.00 | -1.57% | 72,909 |
| 2026-02-04 | 2215.00 | 2240.00 | 2180.00 | 2225.00 | +1.14% | 92,618 |
| 2026-02-03 | 2225.00 | 2245.00 | 2175.00 | 2200.00 | -1.57% | 108,660 |
| 2026-02-02 | 2185.00 | 2235.00 | 2180.00 | 2235.00 | +1.36% | 103,544 |
| 2026-01-30 | 2225.00 | 2225.00 | 2190.00 | 2205.00 | -0.45% | 90,636 |
| 2026-01-29 | 2245.00 | 2250.00 | 2210.00 | 2215.00 | +0.45% | 159,509 |
| 2026-01-28 | 2205.00 | 2240.00 | 2200.00 | 2205.00 | -0.23% | 75,948 |
| 2026-01-27 | 2160.00 | 2220.00 | 2160.00 | 2210.00 | +0.23% | 61,140 |
| 2026-01-26 | 2205.00 | 2245.00 | 2180.00 | 2205.00 | +0.68% | 79,428 |
| 2026-01-23 | 2140.00 | 2205.00 | 2140.00 | 2190.00 | +0.00% | 39,370 |
| 2026-01-22 | 2215.00 | 2215.00 | 2160.00 | 2190.00 | +0.92% | 118,273 |
| 2026-01-21 | 2150.00 | 2175.00 | 2135.00 | 2170.00 | +0.23% | 91,039 |
| 2026-01-20 | 2160.00 | 2187.50 | 2140.00 | 2165.00 | -0.69% | 91,263 |
| 2026-01-19 | 2195.00 | 2230.00 | 2149.99 | 2180.00 | -1.80% | 105,533 |
| 2026-01-16 | 2170.00 | 2250.00 | 2155.00 | 2220.00 | +3.02% | 101,754 |
| 2026-01-15 | 2005.00 | 2160.00 | 1982.20 | 2155.00 | +7.75% | 268,760 |
| 2026-01-14 | 2000.00 | 2045.00 | 1972.00 | 2000.00 | +0.00% | 130,913 |
| 2026-01-13 | 2005.00 | 2010.00 | 1990.00 | 2000.00 | +0.00% | 104,488 |
| 2026-01-12 | 2015.00 | 2043.60 | 1978.00 | 2000.00 | -1.23% | 90,131 |
| 2026-01-09 | 1990.00 | 2045.00 | 1964.00 | 2025.00 | +2.48% | 144,643 |
| 2026-01-08 | 1978.00 | 1992.00 | 1940.00 | 1976.00 | -0.20% | 57,410 |
| 2026-01-07 | 1990.00 | 1990.00 | 1942.00 | 1980.00 | +0.30% | 118,912 |
| 2026-01-06 | 1942.00 | 1980.00 | 1940.00 | 1974.00 | +1.65% | 143,462 |
| 2026-01-05 | 1908.00 | 1950.00 | 1882.00 | 1942.00 | +1.46% | 155,666 |
| 2026-01-02 | 1944.00 | 1944.00 | 1904.00 | 1914.00 | -0.83% | 43,485 |
| 2025-12-31 | 1940.00 | 1944.00 | 1924.00 | 1930.00 | -0.52% | 27,262 |
| 2025-12-30 | 1926.00 | 1954.00 | 1878.00 | 1940.00 | +0.94% | 37,388 |
| 2025-12-29 | 1964.00 | 1964.00 | 1902.00 | 1922.00 | +0.21% | 60,744 |
| 2025-12-24 | 1914.00 | 1932.00 | 1910.00 | 1918.00 | +0.21% | 18,954 |
| 2025-12-23 | 1914.00 | 1924.00 | 1890.00 | 1914.00 | +1.06% | 92,903 |
| 2025-12-22 | 1890.00 | 1900.00 | 1874.00 | 1894.00 | -0.11% | 63,392 |
| 2025-12-19 | 1870.00 | 1912.00 | 1858.00 | 1896.00 | +1.07% | 254,648 |
| 2025-12-18 | 1894.00 | 1894.00 | 1844.00 | 1876.00 | +1.41% | 88,572 |
| 2025-12-17 | 1810.00 | 1884.00 | 1810.00 | 1850.00 | +0.00% | 126,704 |
| 2025-12-16 | 1818.00 | 1856.00 | 1804.00 | 1850.00 | +1.20% | 150,726 |
| 2025-12-15 | 1838.00 | 1838.00 | 1800.00 | 1828.00 | +1.22% | 105,765 |
| 2025-12-12 | 1814.00 | 1826.00 | 1806.00 | 1806.00 | -0.33% | 100,792 |
| 2025-12-11 | 1780.00 | 1836.00 | 1780.00 | 1812.00 | -0.66% | 56,888 |
| 2025-12-10 | 1850.00 | 1850.00 | 1814.00 | 1824.00 | -0.22% | 71,313 |
| 2025-12-09 | 1792.00 | 1838.00 | 1792.00 | 1828.00 | +0.22% | 70,254 |
| 2025-12-08 | 1852.00 | 1852.00 | 1806.00 | 1824.00 | -1.08% | 72,860 |
| 2025-12-05 | 1868.00 | 1868.00 | 1834.00 | 1844.00 | -0.11% | 71,867 |
| 2025-12-04 | 1804.00 | 1846.00 | 1790.00 | 1846.00 | +2.56% | 137,293 |
| 2025-12-03 | 1810.00 | 1826.00 | 1788.00 | 1800.00 | -0.77% | 250,510 |
| 2025-12-02 | 1822.00 | 1880.00 | 1804.00 | 1814.00 | -0.55% | 117,850 |
| 2025-12-01 | 1842.00 | 1904.00 | 1808.00 | 1824.00 | -1.41% | 90,647 |
| 2025-11-28 | 1840.00 | 1852.00 | 1810.00 | 1850.00 | +0.76% | 82,234 |
| 2025-11-27 | 1840.00 | 1842.00 | 1790.00 | 1836.00 | +1.89% | 137,176 |
| 2025-11-26 | 1776.00 | 1818.00 | 1754.00 | 1802.00 | +1.46% | 135,253 |
| 2025-11-25 | 1732.00 | 1776.00 | 1707.60 | 1776.00 | +2.54% | 213,256 |
| 2025-11-24 | 1750.00 | 1788.00 | 1732.00 | 1732.00 | -0.80% | 231,698 |
| 2025-11-21 | 1722.00 | 1760.00 | 1722.00 | 1746.00 | -0.46% | 124,434 |
| 2025-11-20 | 1756.00 | 1782.00 | 1754.00 | 1754.00 | +0.57% | 246,664 |
| 2025-11-19 | 1758.00 | 1764.00 | 1744.00 | 1744.00 | -0.91% | 396,843 |
| 2025-11-18 | 1750.00 | 1772.00 | 1750.00 | 1760.00 | -0.90% | 263,716 |
| 2025-11-17 | 1780.00 | 1792.00 | 1776.00 | 1776.00 | -0.11% | 169,987 |
| 2025-11-14 | 1764.00 | 1802.00 | 1754.00 | 1778.00 | -0.89% | 195,258 |
| 2025-11-13 | 1810.00 | 1832.00 | 1794.00 | 1794.00 | -0.66% | 183,550 |
| 2025-11-12 | 1818.00 | 1822.00 | 1804.00 | 1806.00 | -0.11% | 200,171 |
| 2025-11-11 | 1810.00 | 1820.00 | 1788.00 | 1808.00 | +0.44% | 99,310 |
| 2025-11-10 | 1810.00 | 1814.00 | 1798.00 | 1800.00 | +0.56% | 89,762 |
| 2025-11-07 | 1798.00 | 1840.00 | 1758.00 | 1790.00 | -0.44% | 76,034 |
| 2025-11-06 | 1814.00 | 1844.00 | 1772.00 | 1798.00 | -0.55% | 51,204 |
| 2025-11-05 | 1762.00 | 1832.00 | 1762.00 | 1808.00 | +0.33% | 119,893 |
| 2025-11-04 | 1756.00 | 1810.00 | 1756.00 | 1802.00 | -0.11% | 79,525 |
| 2025-11-03 | 1836.00 | 1836.00 | 1770.00 | 1804.00 | +1.12% | 92,010 |
| 2025-10-31 | 1770.00 | 1828.00 | 1770.00 | 1784.00 | -1.55% | 133,403 |
| 2025-10-30 | 1832.00 | 1876.00 | 1785.60 | 1812.00 | -5.03% | 318,384 |
| 2025-10-29 | 1924.00 | 1926.00 | 1900.00 | 1908.00 | -0.10% | 85,321 |
| 2025-10-28 | 1876.00 | 1920.00 | 1876.00 | 1910.00 | -0.42% | 86,657 |
| 2025-10-27 | 1870.00 | 1932.00 | 1870.00 | 1918.00 | +0.84% | 130,932 |
| 2025-10-24 | 1892.00 | 1938.00 | 1848.00 | 1902.00 | +0.53% | 128,197 |
| 2025-10-23 | 1854.00 | 1894.00 | 1846.00 | 1892.00 | +2.05% | 191,678 |
| 2025-10-22 | 1820.00 | 1870.00 | 1820.00 | 1854.00 | +1.87% | 140,430 |
| 2025-10-21 | 1788.00 | 1830.00 | 1788.00 | 1820.00 | +0.33% | 148,718 |
| 2025-10-20 | 1814.00 | 1823.38 | 1800.00 | 1814.00 | +0.89% | 82,537 |
| 2025-10-17 | 1788.00 | 1809.00 | 1770.00 | 1798.00 | -0.88% | 101,434 |
| 2025-10-16 | 1850.00 | 1870.00 | 1806.00 | 1814.00 | -1.84% | 113,898 |
| 2025-10-15 | 1900.00 | 1936.00 | 1795.60 | 1848.00 | -2.01% | 218,813 |
| 2025-10-14 | 1896.00 | 1914.00 | 1868.00 | 1886.00 | -1.36% | 123,728 |
| 2025-10-13 | 1870.00 | 1914.00 | 1850.00 | 1912.00 | +2.80% | 156,833 |
| 2025-10-10 | 1850.00 | 1876.00 | 1850.00 | 1860.00 | +0.00% | 189,848 |
| 2025-10-09 | 1808.00 | 1870.00 | 1808.00 | 1860.00 | +0.22% | 178,605 |
| 2025-10-08 | 1870.00 | 1898.00 | 1840.00 | 1856.00 | -0.85% | 89,954 |
| 2025-10-07 | 1882.00 | 1882.00 | 1862.00 | 1872.00 | -0.53% | 56,276 |
| 2025-10-06 | 1882.00 | 1922.00 | 1830.00 | 1882.00 | +2.39% | 161,456 |
| 2025-10-03 | 1824.00 | 1854.00 | 1790.00 | 1838.00 | +1.66% | 50,261 |
| 2025-10-02 | 1864.00 | 1864.00 | 1784.00 | 1808.00 | -0.88% | 33,347 |
| 2025-10-01 | 1820.00 | 1836.00 | 1806.00 | 1824.00 | -0.11% | 103,038 |
| 2025-09-30 | 1802.00 | 1830.00 | 1800.00 | 1826.00 | +1.11% | 186,298 |
| 2025-09-29 | 1800.00 | 1807.00 | 1786.00 | 1806.00 | +1.12% | 97,745 |
| 2025-09-26 | 1784.00 | 1810.00 | 1772.00 | 1786.00 | +0.56% | 55,200 |
| 2025-09-25 | 1762.00 | 1814.00 | 1762.00 | 1776.00 | -1.44% | 255,952 |
| 2025-09-24 | 1806.00 | 1810.00 | 1780.00 | 1802.00 | +0.22% | 50,147 |
| 2025-09-23 | 1786.00 | 1848.00 | 1786.00 | 1798.00 | -0.99% | 44,891 |
| 2025-09-22 | 1824.00 | 1832.00 | 1800.00 | 1816.00 | +0.22% | 104,256 |
| 2025-09-19 | 1808.00 | 1840.00 | 1796.00 | 1812.00 | +0.00% | 157,441 |
| 2025-09-18 | 1780.00 | 1828.00 | 1780.00 | 1812.00 | +1.57% | 94,928 |
| 2025-09-17 | 1780.00 | 1796.00 | 1736.00 | 1784.00 | +0.22% | 31,464 |
| 2025-09-16 | 1784.00 | 1808.00 | 1770.00 | 1780.00 | +0.00% | 120,561 |
| 2025-09-15 | 1780.00 | 1792.00 | 1750.00 | 1780.00 | +0.23% | 86,472 |
| 2025-09-12 | 1786.00 | 1816.00 | 1766.00 | 1776.00 | -0.56% | 44,973 |
| 2025-09-11 | 1782.00 | 1800.00 | 1734.00 | 1786.00 | +0.90% | 33,084 |
| 2025-09-10 | 1796.00 | 1822.00 | 1766.00 | 1770.00 | -0.67% | 40,794 |
| 2025-09-09 | 1758.00 | 1810.00 | 1756.00 | 1782.00 | -1.00% | 57,921 |
| 2025-09-08 | 1794.00 | 1812.00 | 1764.00 | 1800.00 | +0.56% | 45,639 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+9.58%). Pire mois : Mars (-8.25%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Rathbone Brothers PLC (RAT.L) ?
1666.00 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de RAT.L ?
Plus haut à 2500.00 et plus bas à 1580.00 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Rathbone Brothers PLC ?
Historiquement, le mois le plus fort de RAT.L a été Janv (moyenne +9.58%) et le plus faible Mars (moyenne -8.25%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 422 bougies quotidiennes du data lake Closelook.