RATHBONES GROUP PLC ORD 5P - Price History
Monthly price history for RAT.L (RATHBONES GROUP PLC ORD 5P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £16.48 | £16.48 |
| April 2024 | £16.38 | £16.38 |
| March 2024 | £15.24 | £15.48 |
| February 2024 | £15.32 | £15.56 |
| January 2024 | £16.33 | £16.58 |
| December 2023 | £17.16 | £17.42 |
| November 2023 | £15.66 | £15.90 |
| October 2023 | £14.75 | £14.98 |
| September 2023 | £17.12 | £17.38 |
| August 2023 | £17.01 | £17.62 |
| July 2023 | £17.09 | £18 |
| June 2023 | £17.66 | £18.60 |
| May 2023 | £18.93 | £19.94 |
| April 2023 | £18.55 | £19.54 |
| March 2023 | £17.66 | £19.14 |
| February 2023 | £19.19 | £20.80 |
| January 2023 | £19.28 | £20.90 |
| December 2022 | £18.78 | £20.35 |
| November 2022 | £19.47 | £21.10 |
| October 2022 | £17.29 | £18.74 |
| September 2022 | £15.13 | £16.40 |
| August 2022 | £16.37 | £18.02 |
| July 2022 | £16.44 | £18.10 |
| June 2022 | £17.64 | £19.42 |
| May 2022 | £18.76 | £20.65 |
| April 2022 | £19.08 | £21 |
| March 2022 | £17.53 | £19.80 |
| February 2022 | £14.66 | £16.56 |
| January 2022 | £16.52 | £18.66 |
| December 2021 | £17.56 | £19.84 |
| November 2021 | £16.38 | £18.50 |
| October 2021 | £17.46 | £19.72 |
| September 2021 | £17.84 | £20.15 |
| August 2021 | £17.91 | £20.50 |
| July 2021 | £16.42 | £18.80 |
| June 2021 | £15.83 | £18.12 |
| May 2021 | £15.67 | £17.94 |
| April 2021 | £14.78 | £16.92 |
| March 2021 | £14.97 | £17.60 |
| February 2021 | £13.12 | £15.42 |
| January 2021 | £13.70 | £16.10 |
| December 2020 | £13.10 | £15.40 |
| November 2020 | £12.59 | £14.80 |
| October 2020 | £12.34 | £14.50 |
| September 2020 | £13.12 | £15.42 |
| August 2020 | £14.15 | £16.88 |
| July 2020 | £13.58 | £16.20 |
| June 2020 | £11.90 | £14.20 |
| May 2020 | £12.09 | £14.42 |
| April 2020 | £12.67 | £15.12 |
| March 2020 | £12.17 | £14.98 |
| February 2020 | £13.48 | £16.60 |
| January 2020 | £16.02 | £19.72 |
| December 2019 | £17.30 | £21.30 |
| November 2019 | £17.30 | £21.30 |
| October 2019 | £16.85 | £20.75 |
| September 2019 | £18.03 | £22.20 |
| August 2019 | £17.92 | £22.30 |
| July 2019 | £17.72 | £22.05 |
| June 2019 | £17.84 | £22.20 |
| May 2019 | £17.23 | £21.45 |
| April 2019 | £20.25 | £25.20 |
| March 2019 | £17.58 | £22.26 |
| February 2019 | £18.19 | £23.04 |
| January 2019 | £18.27 | £23.14 |
| December 2018 | £18.49 | £23.42 |
| November 2018 | £19.14 | £24.24 |
| October 2018 | £18.18 | £23.02 |
| September 2018 | £18.95 | £24 |
| August 2018 | £20.61 | £26.34 |
| July 2018 | £19.21 | £24.56 |
| June 2018 | £20.29 | £25.94 |
| May 2018 | £19.04 | £24.34 |
| April 2018 | £18.42 | £23.54 |
| March 2018 | £18.77 | £24.40 |
| February 2018 | £20.03 | £26.04 |
| January 2018 | £20.97 | £27.26 |
| December 2017 | £19.65 | £25.54 |
| November 2017 | £19.79 | £25.73 |
| October 2017 | £19.70 | £25.61 |
| September 2017 | £19.95 | £25.94 |
| August 2017 | £21.21 | £27.80 |
| July 2017 | £20.40 | £26.74 |
| June 2017 | £19.33 | £25.34 |
| May 2017 | £20.03 | £26.25 |
| April 2017 | £17.94 | £23.51 |
| March 2017 | £18 | £23.95 |
| February 2017 | £17 | £22.62 |
| January 2017 | £15.63 | £20.79 |
| December 2016 | £14.91 | £19.83 |
| November 2016 | £13.82 | £18.38 |
| October 2016 | £13.41 | £17.84 |
| September 2016 | £13.76 | £18.30 |
| August 2016 | £13.68 | £18.41 |
| July 2016 | £13.45 | £18.09 |
| June 2016 | £13.08 | £17.60 |
| May 2016 | £14.35 | £19.30 |
| April 2016 | £15.11 | £20.33 |
| March 2016 | £15.45 | £21.12 |
| February 2016 | £16.42 | £22.45 |
| January 2016 | £16.53 | £22.60 |
| December 2015 | £16.09 | £22 |
| November 2015 | £16.19 | £22.13 |
| October 2015 | £16.52 | £22.58 |
| September 2015 | £15.09 | £20.63 |
| August 2015 | £15.76 | £21.75 |
| July 2015 | £16.50 | £22.77 |
| June 2015 | £15.56 | £21.47 |
| May 2015 | £16.14 | £22.27 |
| April 2015 | £15.51 | £21.40 |
| March 2015 | £14.80 | £20.74 |
| February 2015 | £16.05 | £22.50 |
| January 2015 | £15.69 | £21.99 |
| December 2014 | £14.60 | £20.46 |
| November 2014 | £13.74 | £19.26 |
| October 2014 | £13.80 | £19.34 |
| September 2014 | £13.60 | £19.07 |
| August 2014 | £14.33 | £20.28 |
| July 2014 | £14.32 | £20.27 |
| June 2014 | £13.99 | £19.80 |
| May 2014 | £14.56 | £20.61 |
| April 2014 | £13.67 | £19.35 |
| March 2014 | £12.62 | £18.14 |
| February 2014 | £12.07 | £17.35 |
| January 2014 | £11.60 | £16.68 |
| December 2013 | £11.23 | £16.14 |
| November 2013 | £10.84 | £15.58 |
| October 2013 | £11.36 | £16.34 |
| September 2013 | £10.79 | £15.51 |
| August 2013 | £10.70 | £15.56 |
| July 2013 | £11.48 | £16.70 |
| June 2013 | £10.87 | £15.80 |
| May 2013 | £10.66 | £15.50 |
| April 2013 | £10.04 | £14.60 |
| March 2013 | £9.83 | £14.59 |
| February 2013 | £9.41 | £13.96 |
| January 2013 | £9.06 | £13.45 |
| December 2012 | £8.75 | £12.99 |
| November 2012 | £8.38 | £12.44 |
| October 2012 | £8.73 | £12.96 |
| September 2012 | £8.95 | £13.29 |
| August 2012 | £8.41 | £12.65 |
| July 2012 | £8.58 | £12.90 |
| June 2012 | £8.23 | £12.37 |
| May 2012 | £8.29 | £12.46 |
| April 2012 | £8.80 | £13.23 |
| March 2012 | £8.28 | £12.74 |
| February 2012 | £8.05 | £12.39 |
| January 2012 | £7.43 | £11.43 |
| December 2011 | £6.89 | £10.60 |
| November 2011 | £7.27 | £11.19 |
| October 2011 | £7.50 | £11.53 |
| September 2011 | £6.77 | £10.42 |
| August 2011 | £6.78 | £10.60 |
| July 2011 | £7.34 | £11.48 |
| June 2011 | £7.23 | £11.31 |
| May 2011 | £7.73 | £12.09 |
| April 2011 | £7.45 | £11.65 |
| March 2011 | £7.59 | £12.15 |
| February 2011 | £7.27 | £11.64 |
| January 2011 | £7.18 | £11.49 |
| December 2010 | £6.83 | £10.94 |
| November 2010 | £6.37 | £10.20 |
| October 2010 | £5.56 | £8.90 |
| September 2010 | £5.31 | £8.50 |
| August 2010 | £5.19 | £8.47 |
| July 2010 | £5.04 | £8.23 |
| June 2010 | £4.90 | £8 |
| May 2010 | £5.21 | £8.50 |
| April 2010 | £5.66 | £9.24 |
| March 2010 | £5.32 | £8.68 |
| February 2010 | £4.86 | £8.18 |
| January 2010 | £4.93 | £8.30 |
| December 2009 | £4.74 | £7.98 |
| November 2009 | £5.04 | £8.49 |
| October 2009 | £5.49 | £9.26 |
| September 2009 | £5.17 | £8.70 |
| August 2009 | £4.93 | £8.45 |
| July 2009 | £4.38 | £7.51 |
| June 2009 | £4.78 | £8.20 |
| May 2009 | £4.73 | £8.11 |
| April 2009 | £4.64 | £7.95 |
| March 2009 | £4.22 | £7.48 |
| February 2009 | £4.30 | £7.62 |
| January 2009 | £4.12 | £7.30 |
| December 2008 | £4.71 | £8.34 |
| November 2008 | £4.18 | £7.40 |
| October 2008 | £4.50 | £7.96 |
| September 2008 | £5.38 | £9.52 |
| August 2008 | £5.04 | £9.06 |
| July 2008 | £4.55 | £8.18 |
| June 2008 | £5.15 | £9.28 |
| May 2008 | £5.47 | £9.85 |
| April 2008 | £5.47 | £9.84 |
| March 2008 | £5.75 | £10.60 |
| February 2008 | £5.27 | £9.72 |
| January 2008 | £5.26 | £9.70 |
| December 2007 | £5.69 | £10.50 |
| November 2007 | £5.98 | £11.03 |
| October 2007 | £7.53 | £13.89 |
| September 2007 | £6.69 | £12.34 |
| August 2007 | £7.09 | £13.25 |
| July 2007 | £7.01 | £13.08 |
| June 2007 | £6.72 | £12.56 |
| May 2007 | £7.21 | £13.46 |
| April 2007 | £7.01 | £13.09 |
| March 2007 | £6.91 | £13.11 |
| February 2007 | £6.11 | £11.60 |
| January 2007 | £6.16 | £11.69 |
| December 2006 | £6.31 | £11.98 |
| November 2006 | £6.42 | £12.20 |
| October 2006 | £6.13 | £11.64 |
| September 2006 | £6.16 | £11.70 |
| August 2006 | £6 | £11.53 |
| July 2006 | £5.68 | £10.90 |
| June 2006 | £5.91 | £11.34 |
| May 2006 | £6.10 | £11.72 |
| April 2006 | £6.11 | £11.74 |
| March 2006 | £6.01 | £11.74 |
| February 2006 | £6.03 | £11.77 |
| January 2006 | £5.53 | £10.80 |
| December 2005 | £5.09 | £9.94 |
| November 2005 | £4.63 | £9.03 |
| October 2005 | £4.34 | £8.47 |
| September 2005 | £4.52 | £8.82 |
| August 2005 | £4.59 | £9.07 |
| July 2005 | £4.23 | £8.37 |
| June 2005 | £4.14 | £8.18 |
| May 2005 | £3.94 | £7.79 |
| April 2005 | £3.84 | £7.60 |
| March 2005 | £4.02 | £8.12 |
| February 2005 | £4.14 | £8.35 |
| January 2005 | £4.36 | £8.80 |
| December 2004 | £4.18 | £8.45 |
| November 2004 | £3.76 | £7.60 |
| October 2004 | £3.59 | £7.25 |
| September 2004 | £3.45 | £6.96 |
| August 2004 | £3.09 | £6.34 |
| July 2004 | £3.17 | £6.50 |
| June 2004 | £3.42 | £7 |
| May 2004 | £3.42 | £7 |
| April 2004 | £3.42 | £7 |
| March 2004 | £3.62 | £7.58 |
| February 2004 | £3.82 | £8 |
| January 2004 | £3.74 | £7.84 |
| December 2003 | £3.49 | £7.31 |
| November 2003 | £3.58 | £7.51 |
| October 2003 | £3.47 | £7.28 |
| September 2003 | £3.12 | £6.55 |
| August 2003 | £3.02 | £6.42 |
| July 2003 | £2.76 | £5.88 |
| June 2003 | £2.84 | £6.05 |
| May 2003 | £2.68 | £5.71 |
| April 2003 | £2.29 | £4.87 |
| March 2003 | £2.03 | £4.46 |
| February 2003 | £2.02 | £4.45 |
| January 2003 | £2.22 | £4.90 |
| December 2002 | £2.50 | £5.51 |
| November 2002 | £2.65 | £5.83 |
| October 2002 | £2.45 | £5.40 |
| September 2002 | £2.59 | £5.70 |
| August 2002 | £2.57 | £5.75 |
| July 2002 | £2.74 | £6.15 |
| June 2002 | £3.13 | £7.02 |
| May 2002 | £3.66 | £8.20 |
| April 2002 | £3.64 | £8.15 |
| March 2002 | £3.63 | £8.30 |
| February 2002 | £3.37 | £7.70 |
| January 2002 | £3.81 | £8.71 |
| December 2001 | £3.89 | £8.90 |
| November 2001 | £3.83 | £8.75 |
| October 2001 | £3.40 | £7.77 |
| September 2001 | £2.94 | £6.73 |
| August 2001 | £3.46 | £8 |
| July 2001 | £3.54 | £8.20 |
| June 2001 | £3.89 | £9 |
| May 2001 | £4.17 | £9.65 |
| April 2001 | £3.81 | £8.82 |
| March 2001 | £3.32 | £7.85 |
| February 2001 | £4.32 | £10.20 |
| January 2001 | £4.42 | £10.43 |
| December 2000 | £4.06 | £9.58 |
| November 2000 | £4.04 | £9.55 |
| October 2000 | £4.48 | £10.57 |
| September 2000 | £4.64 | £10.95 |
| August 2000 | £4.26 | £10.15 |
| July 2000 | £4.13 | £9.85 |
| June 2000 | £4.05 | £9.65 |
| May 2000 | £4.11 | £9.80 |
| April 2000 | £3.61 | £8.60 |
| March 2000 | £4.19 | £10.15 |
| February 2000 | £4.11 | £9.95 |
| January 2000 | £4.15 | £10.05 |
| December 1999 | £3.75 | £9.08 |
| November 1999 | £3.65 | £8.83 |
| October 1999 | £3.05 | £7.38 |
| September 1999 | £3.12 | £7.55 |
| August 1999 | £3.20 | £7.83 |
| July 1999 | £3.14 | £7.68 |
| June 1999 | £3.20 | £7.82 |
| May 1999 | £3.32 | £8.12 |
| April 1999 | £2.97 | £7.27 |
| March 1999 | £3.12 | £7.75 |
| February 1999 | £2.72 | £6.75 |
| January 1999 | £2.22 | £5.52 |
| December 1998 | £2.15 | £5.35 |
| November 1998 | £2.13 | £5.30 |
| October 1998 | £1.51 | £3.75 |
| September 1998 | £1.73 | £4.30 |
| August 1998 | £1.89 | £4.70 |
| July 1998 | £2.39 | £6.02 |
| June 1998 | £2.39 | £6.03 |
| May 1998 | £2.54 | £6.40 |
| April 1998 | £2.18 | £5.50 |
| March 1998 | £2.36 | £6.05 |
| February 1998 | £1.93 | £4.95 |
| January 1998 | £1.66 | £4.25 |
| December 1997 | £1.50 | £3.85 |
| November 1997 | £1.49 | £3.82 |
| October 1997 | £1.52 | £3.90 |
| September 1997 | £1.47 | £3.82 |
| August 1997 | £1.32 | £3.43 |
| July 1997 | £1.21 | £3.15 |
| June 1997 | £1.27 | £3.29 |
| May 1997 | £1.25 | £3.23 |
| April 1997 | £1.21 | £3.13 |
| March 1997 | £1.19 | £3.15 |
| February 1997 | £1.21 | £3.22 |
| January 1997 | £1.16 | £3.07 |
| December 1996 | £1.15 | £3.05 |
| November 1996 | £1.22 | £3.24 |
| October 1996 | £1.22 | £3.25 |
| September 1996 | £1.22 | £3.28 |
| August 1996 | £1.17 | £3.15 |
| July 1996 | £1.15 | £3.09 |
| June 1996 | £1.20 | £3.22 |
| May 1996 | £1.20 | £3.23 |
| April 1996 | £1.18 | £3.16 |
| March 1996 | £1.21 | £3.31 |
| February 1996 | £1.21 | £3.33 |
| January 1996 | £1.22 | £3.34 |
| December 1995 | £1.20 | £3.29 |
| November 1995 | £1.16 | £3.17 |
| October 1995 | £1.16 | £3.19 |
| September 1995 | £1.18 | £3.25 |
| August 1995 | £1.18 | £3.27 |
| July 1995 | £1.17 | £3.25 |
| June 1995 | £1.09 | £3.02 |
| May 1995 | £1.11 | £3.09 |
| April 1995 | £1.10 | £3.05 |
| March 1995 | £1.04 | £2.95 |
| February 1995 | £0.96 | £2.72 |
| January 1995 | £0.88 | £2.50 |
| December 1994 | £0.87 | £2.45 |
| November 1994 | £0.89 | £2.51 |
| October 1994 | £0.92 | £2.60 |
| September 1994 | £0.96 | £2.71 |
| August 1994 | £0.95 | £2.72 |
| July 1994 | £0.94 | £2.69 |
| June 1994 | £0.87 | £2.50 |
| May 1994 | £0.96 | £2.75 |
| April 1994 | £0.98 | £2.79 |
| March 1994 | £1.08 | £3.15 |
| February 1994 | £1.14 | £3.32 |
| January 1994 | £1.21 | £3.51 |
| December 1993 | £1.08 | £3.16 |
| November 1993 | £1.05 | £3.05 |
| October 1993 | £1.12 | £3.27 |
| September 1993 | £1.13 | £3.28 |
| August 1993 | £1.14 | £3.35 |
| July 1993 | £0.97 | £2.84 |
| June 1993 | £0.94 | £2.75 |
| May 1993 | £0.93 | £2.73 |
| April 1993 | £0.92 | £2.70 |
| March 1993 | £0.89 | £2.60 |
| February 1993 | £0.84 | £2.50 |
| January 1993 | £0.85 | £2.53 |
| December 1992 | £0.83 | £2.46 |
| November 1992 | £0.75 | £2.25 |
| October 1992 | £0.72 | £2.15 |
| September 1992 | £0.73 | £2.17 |
| August 1992 | £0.64 | £1.92 |
| July 1992 | £0.66 | £1.98 |
| June 1992 | £0.72 | £2.15 |
| May 1992 | £0.80 | £4.78 |
| April 1992 | £0.78 | £4.68 |
| March 1992 | £0.64 | £3.80 |
| February 1992 | £0.60 | £3.58 |
| January 1992 | £0.63 | £3.73 |
| December 1991 | £0.63 | £3.73 |
| November 1991 | £0.66 | £3.93 |
| October 1991 | £0.61 | £3.65 |
| September 1991 | £0.56 | £3.35 |
| August 1991 | £0.47 | £2.78 |
| July 1991 | £0.40 | £2.38 |
| June 1991 | £0.40 | £2.38 |
| May 1991 | £0.41 | £2.45 |
| April 1991 | £0.32 | £1.92 |
| March 1991 | £0.31 | £1.87 |
| February 1991 | £0.29 | £1.73 |
| January 1991 | £0.24 | £1.41 |
| December 1990 | £0.24 | £1.44 |
| November 1990 | £0.25 | £1.47 |
| October 1990 | £0.25 | £1.51 |
| September 1990 | £0.25 | £1.47 |
| August 1990 | £0.27 | £1.59 |
| July 1990 | £0.28 | £1.64 |
| June 1990 | £0.28 | £1.67 |
| May 1990 | £0.27 | £1.60 |
| April 1990 | £0.26 | £1.58 |
| March 1990 | £0.29 | £0.84 |
| February 1990 | £0.29 | £0.84 |
| January 1990 | £0.28 | £1.68 |
| December 1989 | £0.28 | £1.68 |
| November 1989 | £0.28 | £1.68 |
| October 1989 | £0.29 | £1.73 |
| September 1989 | £0.32 | £1.88 |
| August 1989 | £0.26 | £1.58 |
| July 1989 | £0.26 | £1.53 |
| June 1989 | £0.28 | £1.68 |
| May 1989 | £0.30 | £1.78 |
| April 1989 | £0.32 | £1.93 |
| March 1989 | £0.32 | £1.93 |
| February 1989 | £0.33 | £1.98 |
| January 1989 | £0.33 | £1.98 |
| December 1988 | £0.35 | £1.04 |
| November 1988 | £0.35 | £2.08 |
| October 1988 | £0.35 | £2.08 |
| September 1988 | £0.34 | £2.03 |
| August 1988 | £0.34 | £2.03 |
| July 1988 | £0.32 | £1.91 |
| June 1988 | £0.32 | £1.88 |
| May 1988 | £0.32 | £1.93 |
| April 1988 | £0.32 | £1.91 |
| March 1988 | £0.32 | £1.90 |
| February 1988 | £0.29 | £1.75 |
| January 1988 | £0.29 | £1.73 |
| December 1987 | £0.30 | £1.80 |
| November 1987 | £0.32 | £1.90 |
| October 1987 | £0.39 | £2.35 |
| September 1987 | £0.40 | £2.41 |
| July 1987 | £0.38 | £2.25 |
| June 1987 | £0.32 | £1.88 |
| May 1987 | £0.26 | £1.56 |
| April 1987 | £0.26 | £1.58 |
| March 1987 | £0.26 | £1.56 |
| February 1987 | £0.26 | £1.56 |
| January 1987 | £0.27 | £1.61 |
| December 1986 | £0.27 | £1.63 |
| November 1986 | £0.26 | £1.58 |
| October 1986 | £0.26 | £1.53 |
| September 1986 | £0.26 | £1.53 |
| August 1986 | £0.26 | £1.53 |
| July 1986 | £0.26 | £1.53 |
| June 1986 | £0.27 | £1.63 |
| May 1986 | £0.24 | £1.45 |
| April 1986 | £0.26 | £1.58 |
| March 1986 | £0.21 | £1.23 |
| February 1986 | £0.19 | £1.15 |
| January 1986 | £0 | £0.01 |
RAT.L
Price: £17.54
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 5.47%
Payout Ratio: 13150.68%
Payout Ratio Range:
Dividend Per Share: 96.00 GBp
Earnings Per Share: 0.51 GBp
P/E Ratio: 33.33
Exchange: LSE
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 1.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 6.35%
DGR5: 6.66%
DGR10: 6.01%
DGR20: 6.14%