BCE INC

Ticker: BCE CUSIP: 05534B760 Class: COM NEW

Rathbones Group PLC's Holding History (CIK: 0001351991)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 41,668 Value ($000) $995 Avg Close $23.04 Range $21.89 - $24.26

Q3 2025

Shares 43,318 Value ($000) $1,012 Avg Close $23.52 Range $21.56 - $25.34

Q2 2025

Shares 43,318 Value ($000) $959 Avg Close $21.05 Range $19.48 - $22.21

Q1 2025

Shares 43,318 Value ($000) $994 Avg Close $22.06 Range $20.38 - $23.65

Q4 2024

Shares 57,603 Value ($000) $1,335 Avg Close $26.15 Range $20.67 - $31.68

Q3 2024

Shares 58,086 Value ($000) $2,022 Avg Close $30.43 Range $27.64 - $32.80

Q2 2024

Shares 62,332 Value ($000) $2,018 Avg Close $29.06 Range $27.65 - $30.22

Q1 2024

Shares 60,735 Value ($000) $2,066 Avg Close $32.49 Range $29.14 - $35.54

Q4 2023

Shares 60,174 Value ($000) $2,380 Avg Close $32.46 Range $30.22 - $34.60

Q3 2023

Shares 60,274 Value ($000) $2,312 Avg Close $34.62 Range $31.52 - $37.81

Q2 2023

Shares 58,335 Value ($000) $2,663 Avg Close $37.76 Range $36.20 - $39.13

Q1 2023

Shares 57,968 Value ($000) $2,593 Avg Close $36.08 Range $34.21 - $38.01

Q4 2022

Shares 58,285 Value ($000) $2,559 Avg Close $35.41 Range $31.27 - $37.71

Q3 2022

Shares 58,285 Value ($000) $2,457 Avg Close $37.64 Range $32.84 - $39.48

Q2 2022

Shares 58,285 Value ($000) $2,859 Avg Close $40.98 Range $36.50 - $45.20

Q1 2022

Shares 58,285 Value ($000) $3,234 Avg Close $39.99 Range $38.06 - $42.43

Q4 2021

Shares 57,885 Value ($000) $3,016 Avg Close $38.02 Range $36.87 - $39.24

Q3 2021

Shares 57,885 Value ($000) $2,899 Avg Close $37.13 Range $35.23 - $38.80

Q2 2021

Shares 72,885 Value ($000) $3,598 Avg Close $35.06 Range $32.48 - $36.94

Q1 2021

Shares 82,605 Value ($000) $3,729 Avg Close $31.47 Range $30.09 - $33.25

Q4 2020

Shares 74,025 Value ($000) $3,162 Avg Close $30.06 Range $27.96 - $32.37

Q3 2020

Shares 76,575 Value ($000) $3,166 Avg Close $29.28 Range $27.61 - $30.57

Q2 2020

Shares 77,895 Value ($000) $3,238 Avg Close $28.09 Range $25.67 - $30.48

Q1 2020

Shares 63,110 Value ($000) $2,560 Avg Close $30.10 Range $21.54 - $32.97

Q4 2019

Shares 63,670 Value ($000) $2,954 Avg Close $31.73 Range $30.69 - $32.78

Q3 2019

Shares 65,650 Value ($000) $3,177 Avg Close $30.62 Range $29.28 - $32.20

Q2 2019

Shares 78,820 Value ($000) $3,593 Avg Close $29.17 Range $28.36 - $30.39

Q1 2019

Shares 77,825 Value ($000) $3,457 Avg Close $27.51 Range $24.81 - $28.75

Q4 2018

Shares 76,325 Value ($000) $3,014 Avg Close $26.04 Range $24.65 - $27.74

Q3 2018

Shares 77,325 Value ($000) $3,130 Avg Close $25.89 Range $24.93 - $26.80

Q2 2018

Shares 74,526 Value ($000) $3,016 Avg Close $26.02 Range $25.20 - $26.93

Q1 2018

Shares 74,075 Value ($000) $3,185 Avg Close $27.49 Range $26.06 - $29.46

Q4 2017

Shares 65,982 Value ($000) $3,180 Avg Close $28.77 Range $27.76 - $29.60

Q3 2017

Shares 64,447 Value ($000) $3,012 Avg Close $27.96 Range $26.53 - $29.05

Q2 2017

Shares 65,617 Value ($000) $2,951 Avg Close $26.61 Range $25.79 - $27.27

Q1 2017

Shares 66,017 Value ($000) $2,915 Avg Close $25.70 Range $24.91 - $26.28

Q4 2016

Shares 66,781 Value ($000) $2,890 Avg Close $25.43 Range $24.04 - $26.67

Q3 2016

Shares 61,481 Value ($000) $2,834 Avg Close $27.00 Range $25.95 - $27.87

Q2 2016

Shares 67,401 Value ($000) $3,173 Avg Close $26.11 Range $25.25 - $26.95

Q1 2016

Shares 67,281 Value ($000) $3,079 Avg Close $23.26 Range $19.97 - $25.97

Q4 2015

Shares 67,881 Value ($000) $2,605 Avg Close $23.19 Range $21.06 - $24.82

Q3 2015

Shares 67,981 Value ($000) $2,770 Avg Close $22.32 Range $17.08 - $23.30

Q2 2015

Shares 61,511 Value ($000) $2,614 Avg Close $23.59 Range $22.52 - $24.27

Q1 2015

Shares 60,961 Value ($000) $2,581 Avg Close $23.65 Range $22.01 - $25.55

Q4 2014

Shares 61,161 Value ($000) $2,813 Avg Close $23.55 Range $21.44 - $25.10

Q3 2014

Shares 58,091 Value ($000) $2,489 Avg Close $23.14 Range $22.23 - $24.01

Q2 2014

Shares 58,091 Value ($000) $2,640 Avg Close $23.04 Range $21.97 - $23.82

Q1 2014

Shares 55,191 Value ($000) $2,381 Avg Close $21.50 Range $20.44 - $22.20

Q4 2013

Shares 54,541 Value ($000) $2,361 Avg Close $21.68 Range $20.80 - $22.35

Q3 2013

Shares 64,006 Value ($000) $2,741 Avg Close $20.69 Range $19.90 - $21.70

Q2 2013

Shares 53,741 Value ($000) $2,196 Avg Close $22.29 Range $19.25 - $23.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,668	$995	$23.04	$21.89 - $24.26
Q3 2025	43,318	$1,012	$23.52	$21.56 - $25.34
Q2 2025	43,318	$959	$21.05	$19.48 - $22.21
Q1 2025	43,318	$994	$22.06	$20.38 - $23.65
Q4 2024	57,603	$1,335	$26.15	$20.67 - $31.68
Q3 2024	58,086	$2,022	$30.43	$27.64 - $32.80
Q2 2024	62,332	$2,018	$29.06	$27.65 - $30.22
Q1 2024	60,735	$2,066	$32.49	$29.14 - $35.54
Q4 2023	60,174	$2,380	$32.46	$30.22 - $34.60
Q3 2023	60,274	$2,312	$34.62	$31.52 - $37.81
Q2 2023	58,335	$2,663	$37.76	$36.20 - $39.13
Q1 2023	57,968	$2,593	$36.08	$34.21 - $38.01
Q4 2022	58,285	$2,559	$35.41	$31.27 - $37.71
Q3 2022	58,285	$2,457	$37.64	$32.84 - $39.48
Q2 2022	58,285	$2,859	$40.98	$36.50 - $45.20
Q1 2022	58,285	$3,234	$39.99	$38.06 - $42.43
Q4 2021	57,885	$3,016	$38.02	$36.87 - $39.24
Q3 2021	57,885	$2,899	$37.13	$35.23 - $38.80
Q2 2021	72,885	$3,598	$35.06	$32.48 - $36.94
Q1 2021	82,605	$3,729	$31.47	$30.09 - $33.25
Q4 2020	74,025	$3,162	$30.06	$27.96 - $32.37
Q3 2020	76,575	$3,166	$29.28	$27.61 - $30.57
Q2 2020	77,895	$3,238	$28.09	$25.67 - $30.48
Q1 2020	63,110	$2,560	$30.10	$21.54 - $32.97
Q4 2019	63,670	$2,954	$31.73	$30.69 - $32.78
Q3 2019	65,650	$3,177	$30.62	$29.28 - $32.20
Q2 2019	78,820	$3,593	$29.17	$28.36 - $30.39
Q1 2019	77,825	$3,457	$27.51	$24.81 - $28.75
Q4 2018	76,325	$3,014	$26.04	$24.65 - $27.74
Q3 2018	77,325	$3,130	$25.89	$24.93 - $26.80
Q2 2018	74,526	$3,016	$26.02	$25.20 - $26.93
Q1 2018	74,075	$3,185	$27.49	$26.06 - $29.46
Q4 2017	65,982	$3,180	$28.77	$27.76 - $29.60
Q3 2017	64,447	$3,012	$27.96	$26.53 - $29.05
Q2 2017	65,617	$2,951	$26.61	$25.79 - $27.27
Q1 2017	66,017	$2,915	$25.70	$24.91 - $26.28
Q4 2016	66,781	$2,890	$25.43	$24.04 - $26.67
Q3 2016	61,481	$2,834	$27.00	$25.95 - $27.87
Q2 2016	67,401	$3,173	$26.11	$25.25 - $26.95
Q1 2016	67,281	$3,079	$23.26	$19.97 - $25.97
Q4 2015	67,881	$2,605	$23.19	$21.06 - $24.82
Q3 2015	67,981	$2,770	$22.32	$17.08 - $23.30
Q2 2015	61,511	$2,614	$23.59	$22.52 - $24.27
Q1 2015	60,961	$2,581	$23.65	$22.01 - $25.55
Q4 2014	61,161	$2,813	$23.55	$21.44 - $25.10
Q3 2014	58,091	$2,489	$23.14	$22.23 - $24.01
Q2 2014	58,091	$2,640	$23.04	$21.97 - $23.82
Q1 2014	55,191	$2,381	$21.50	$20.44 - $22.20
Q4 2013	54,541	$2,361	$21.68	$20.80 - $22.35
Q3 2013	64,006	$2,741	$20.69	$19.90 - $21.70
Q2 2013	53,741	$2,196	$22.29	$19.25 - $23.59