Rank Group (RNK) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rank Group

Date Open High Low Close* Volume
22/11/2024 87.20p 88.80p 86.40p 87.80p 46899
21/11/2024 87.80p 87.80p 86.50p 86.80p 47394
20/11/2024 86.60p 87.80p 85.80p 87.60p 79338
19/11/2024 88.60p 88.80p 86.80p 89.00p 57492
18/11/2024 88.00p 90.00p 87.63p 89.00p 184917
15/11/2024 86.60p 89.40p 85.60p 88.20p 246866
14/11/2024 87.60p 88.40p 86.40p 87.00p 279384
13/11/2024 87.00p 89.20p 87.00p 88.00p 154899
12/11/2024 88.40p 89.00p 86.80p 87.40p 198519
11/11/2024 88.00p 90.00p 87.80p 89.20p 87833
08/11/2024 89.00p 90.40p 88.60p 88.60p 131065
07/11/2024 88.00p 90.60p 88.00p 90.00p 191277
06/11/2024 92.00p 92.00p 88.00p 88.00p 353161
05/11/2024 89.00p 89.80p 88.05p 88.80p 51479
04/11/2024 89.00p 90.00p 88.80p 89.20p 206289
01/11/2024 88.20p 90.00p 86.50p 89.60p 181691
31/10/2024 92.00p 92.00p 86.40p 88.00p 234628
30/10/2024 83.00p 90.68p 80.20p 88.80p 1077819
29/10/2024 85.00p 85.00p 82.80p 84.00p 221480
28/10/2024 87.00p 87.00p 83.00p 84.60p 254430
25/10/2024 83.60p 86.20p 83.00p 83.60p 104091
24/10/2024 87.00p 87.00p 83.40p 83.80p 90155
23/10/2024 83.60p 85.80p 82.20p 83.80p 734790
22/10/2024 83.20p 84.00p 81.40p 83.60p 322294
21/10/2024 88.00p 91.00p 82.40p 83.20p 595659
18/10/2024 88.00p 91.20p 85.71p 87.80p 438766
17/10/2024 92.60p 93.60p 87.10p 88.00p 770153
16/10/2024 87.60p 88.80p 84.20p 88.20p 355463
15/10/2024 84.00p 86.80p 82.00p 86.20p 465728
14/10/2024 84.80p 87.60p 80.15p 84.00p 656100
11/10/2024 86.00p 87.00p 85.29p 86.80p 125223
10/10/2024 85.40p 86.40p 85.00p 85.40p 36278
09/10/2024 86.40p 86.40p 85.40p 85.40p 71145
08/10/2024 86.20p 87.60p 84.80p 85.60p 89170
07/10/2024 86.20p 89.00p 85.00p 86.20p 102701
04/10/2024 86.20p 88.34p 85.63p 86.40p 67106
03/10/2024 89.00p 89.00p 84.40p 86.60p 293423
02/10/2024 88.20p 91.40p 84.00p 85.20p 562120
01/10/2024 91.80p 92.00p 87.40p 87.60p 128060
30/09/2024 89.40p 90.00p 86.20p 90.00p 432789
27/09/2024 89.00p 89.60p 84.23p 88.40p 216333
26/09/2024 83.40p 88.40p 83.40p 88.40p 392947
25/09/2024 84.40p 84.40p 82.00p 83.00p 1008904
24/09/2024 81.00p 83.60p 81.00p 82.80p 258105
23/09/2024 81.00p 82.72p 80.00p 82.00p 109961
20/09/2024 80.00p 80.80p 78.80p 80.00p 381784
19/09/2024 82.00p 83.00p 78.20p 80.00p 142662
18/09/2024 79.60p 81.00p 78.80p 79.00p 234057
17/09/2024 80.00p 80.80p 77.40p 79.60p 235123
16/09/2024 82.80p 82.80p 79.16p 81.00p 512375
13/09/2024 79.40p 81.05p 78.00p 81.00p 319086
12/09/2024 77.00p 83.20p 77.00p 78.80p 140175
11/09/2024 79.00p 83.80p 78.25p 78.40p 231262
10/09/2024 78.00p 81.00p 78.00p 81.00p 150464
09/09/2024 78.00p 79.51p 77.20p 78.20p 220031
06/09/2024 75.00p 78.00p 75.00p 78.00p 257368
05/09/2024 75.80p 78.80p 73.20p 76.60p 399876
04/09/2024 74.20p 75.80p 73.00p 73.40p 169265
03/09/2024 75.00p 78.00p 74.26p 75.00p 149980
02/09/2024 77.00p 78.80p 73.60p 73.60p 194333
30/08/2024 76.00p 76.00p 73.40p 74.40p 663621
29/08/2024 76.00p 76.00p 73.35p 74.60p 417190
28/08/2024 77.00p 77.00p 70.20p 74.00p 443467
27/08/2024 76.60p 77.98p 73.33p 76.00p 557600
23/08/2024 76.00p 77.29p 73.40p 75.80p 284107
22/08/2024 78.00p 78.00p 75.00p 76.40p 411237
21/08/2024 78.00p 78.80p 75.20p 78.00p 562476
20/08/2024 78.80p 81.60p 75.00p 78.00p 1125829
19/08/2024 76.00p 79.80p 76.00p 76.00p 492567
16/08/2024 74.20p 77.60p 73.20p 76.00p 967897
15/08/2024 74.00p 76.00p 72.00p 74.60p 1842603
14/08/2024 71.80p 71.80p 69.00p 70.00p 1138746
13/08/2024 67.40p 70.80p 65.00p 69.20p 494492
12/08/2024 69.40p 71.00p 63.60p 65.00p 360211
09/08/2024 66.00p 69.40p 65.20p 65.20p 396956
08/08/2024 67.60p 68.80p 66.60p 67.00p 237409
07/08/2024 69.00p 70.80p 67.00p 67.00p 129056
06/08/2024 68.40p 70.60p 68.20p 69.00p 66408
05/08/2024 68.00p 68.80p 65.00p 68.40p 241543
02/08/2024 69.60p 71.20p 68.60p 68.60p 165374
01/08/2024 70.40p 70.80p 69.80p 69.80p 183104
31/07/2024 70.60p 74.84p 69.60p 71.00p 180138
30/07/2024 70.00p 71.80p 70.00p 71.00p 113632
29/07/2024 70.00p 72.00p 69.80p 69.80p 170190
26/07/2024 70.80p 72.00p 70.00p 70.00p 129699
25/07/2024 71.00p 71.00p 69.40p 70.40p 339602
24/07/2024 71.00p 71.70p 70.60p 70.60p 62995
23/07/2024 71.20p 73.00p 70.80p 71.20p 104211
22/07/2024 69.60p 71.60p 68.34p 69.60p 121429
19/07/2024 67.00p 73.00p 67.00p 69.60p 170161
18/07/2024 72.00p 72.90p 68.60p 69.00p 646755
17/07/2024 73.00p 73.00p 71.60p 73.00p 292379
16/07/2024 73.00p 74.00p 71.40p 72.00p 107763
15/07/2024 73.00p 74.36p 72.60p 72.80p 240342
12/07/2024 70.20p 74.08p 70.20p 72.60p 599863
11/07/2024 70.00p 70.80p 70.00p 70.40p 191775
10/07/2024 70.40p 72.40p 70.00p 70.60p 229177
09/07/2024 69.00p 74.00p 68.00p 70.40p 313272
08/07/2024 68.00p 72.00p 67.00p 69.00p 275985
05/07/2024 69.00p 70.80p 66.20p 67.60p 236039
04/07/2024 68.80p 70.60p 68.20p 69.00p 148403
03/07/2024 70.00p 72.00p 69.00p 69.00p 136034
02/07/2024 70.00p 72.00p 70.00p 70.00p 32975
01/07/2024 70.40p 75.20p 70.00p 70.00p 121559
28/06/2024 71.40p 74.00p 68.00p 68.00p 260483
27/06/2024 72.00p 74.60p 70.80p 70.80p 178602
26/06/2024 73.00p 75.80p 72.00p 73.40p 103411
25/06/2024 73.60p 74.80p 72.40p 72.40p 27983
24/06/2024 75.00p 78.40p 71.20p 75.20p 111368
21/06/2024 72.00p 75.80p 71.00p 71.00p 538175
20/06/2024 72.80p 77.40p 67.60p 72.60p 193535
19/06/2024 71.00p 77.00p 71.00p 72.20p 93746
18/06/2024 73.00p 74.96p 71.00p 73.00p 84606
17/06/2024 75.00p 81.40p 71.00p 71.00p 111852
14/06/2024 72.20p 78.00p 72.20p 72.60p 110044
13/06/2024 76.00p 80.00p 74.00p 74.00p 91862
12/06/2024 79.00p 81.80p 74.40p 76.00p 100731
11/06/2024 79.00p 82.40p 79.00p 79.00p 49377
10/06/2024 79.00p 82.00p 79.00p 79.00p 65963
07/06/2024 80.80p 82.40p 78.60p 80.80p 22808
06/06/2024 79.00p 80.00p 78.00p 79.20p 175609
05/06/2024 79.00p 86.00p 79.00p 79.40p 101555
04/06/2024 84.60p 86.80p 76.20p 79.00p 185429
03/06/2024 82.00p 86.80p 81.00p 81.40p 171446
31/05/2024 84.00p 87.00p 81.00p 82.60p 429272
30/05/2024 87.00p 87.00p 83.00p 84.00p 93845
29/05/2024 85.00p 89.20p 84.40p 84.40p 78836
28/05/2024 86.40p 89.40p 83.20p 84.40p 89702
24/05/2024 86.00p 89.80p 84.26p 86.20p 72354
23/05/2024 91.80p 92.80p 80.00p 87.20p 697330
22/05/2024 96.00p 99.80p 94.00p 94.00p 106063
21/05/2024 92.00p 98.80p 91.00p 96.00p 60860
20/05/2024 95.00p 98.90p 92.00p 92.00p 867624
17/05/2024 90.00p 95.00p 90.00p 94.80p 240286
16/05/2024 89.40p 94.80p 82.73p 90.00p 232448
15/05/2024 90.00p 94.80p 87.00p 89.40p 137979
14/05/2024 87.80p 94.80p 86.00p 88.20p 1713039
13/05/2024 88.00p 92.80p 83.80p 88.00p 793486
10/05/2024 87.00p 89.24p 86.80p 88.00p 623943
09/05/2024 88.20p 90.28p 87.60p 87.60p 71991
08/05/2024 90.00p 95.00p 82.20p 88.20p 271298
07/05/2024 92.60p 92.60p 87.00p 89.20p 240009
03/05/2024 86.80p 90.00p 86.80p 87.60p 73630
02/05/2024 84.60p 90.60p 83.80p 86.80p 124385
01/05/2024 84.20p 89.80p 83.60p 85.00p 251802
30/04/2024 84.80p 92.80p 81.91p 84.00p 860818
29/04/2024 70.40p 83.80p 69.80p 79.20p 23707124
26/04/2024 71.00p 75.40p 71.00p 72.00p 82327
25/04/2024 71.00p 73.24p 71.00p 71.00p 36346
24/04/2024 71.00p 73.50p 71.00p 71.60p 57561
23/04/2024 71.40p 72.25p 70.20p 70.20p 44076
22/04/2024 72.00p 73.80p 70.00p 71.00p 189033
19/04/2024 73.00p 75.00p 72.00p 74.00p 194071
18/04/2024 72.00p 73.00p 71.00p 71.00p 63832
17/04/2024 71.00p 75.20p 71.00p 71.00p 101050
16/04/2024 73.00p 73.00p 70.00p 70.00p 85558
15/04/2024 70.40p 73.00p 70.14p 71.00p 183544
12/04/2024 71.00p 72.00p 70.05p 71.00p 21628
11/04/2024 71.00p 72.00p 70.00p 72.00p 16994
10/04/2024 69.20p 71.00p 69.00p 71.00p 61307
09/04/2024 68.00p 70.60p 68.00p 69.20p 68376
08/04/2024 70.00p 73.00p 68.20p 70.00p 118161
05/04/2024 69.60p 70.80p 68.60p 70.00p 88871
04/04/2024 70.00p 71.90p 70.00p 70.80p 132934
03/04/2024 74.00p 76.00p 69.20p 69.20p 273077
02/04/2024 75.00p 78.00p 67.36p 71.20p 408608
28/03/2024 68.00p 71.00p 68.00p 69.20p 239587
27/03/2024 68.00p 70.00p 67.74p 68.00p 99550
26/03/2024 66.60p 70.10p 66.54p 67.00p 68502
25/03/2024 66.00p 68.99p 65.00p 66.00p 303687
22/03/2024 66.00p 70.00p 66.00p 66.00p 52256
21/03/2024 66.50p 70.90p 66.00p 66.00p 108728
20/03/2024 73.00p 73.00p 67.30p 66.10p 192144
19/03/2024 73.00p 73.00p 67.30p 67.30p 33425
18/03/2024 70.00p 73.70p 68.00p 68.00p 92966
15/03/2024 72.00p 72.70p 67.67p 69.60p 44750
14/03/2024 66.00p 72.30p 65.00p 69.20p 135312
13/03/2024 69.10p 69.27p 64.90p 64.90p 128206
12/03/2024 70.30p 73.90p 65.00p 67.90p 407293
11/03/2024 71.30p 72.00p 69.80p 70.50p 108598
08/03/2024 72.40p 72.40p 71.60p 71.60p 70555
07/03/2024 70.80p 73.80p 70.80p 72.50p 131491
06/03/2024 73.50p 74.00p 70.10p 72.10p 15743
05/03/2024 73.50p 73.50p 70.50p 70.50p 59783
04/03/2024 72.90p 74.20p 71.10p 71.70p 181348
01/03/2024 71.00p 74.40p 71.00p 71.60p 278663
29/02/2024 72.10p 73.00p 70.60p 70.60p 276121
28/02/2024 75.00p 75.00p 72.00p 72.00p 252635
27/02/2024 72.00p 74.00p 72.00p 72.00p 26194
26/02/2024 72.00p 73.00p 71.00p 72.00p 85731
23/02/2024 73.00p 73.30p 68.60p 72.00p 243469
22/02/2024 73.00p 73.00p 70.00p 72.20p 50668
21/02/2024 73.00p 75.00p 72.20p 72.60p 172107
20/02/2024 72.70p 74.00p 72.70p 73.00p 160062
19/02/2024 73.20p 75.00p 73.00p 74.50p 28180
16/02/2024 75.00p 75.00p 73.00p 74.00p 98617
15/02/2024 73.00p 75.00p 73.00p 74.00p 276913
14/02/2024 75.00p 75.00p 73.00p 73.80p 329533
13/02/2024 75.00p 77.40p 72.10p 75.00p 93896
12/02/2024 75.50p 76.00p 72.60p 73.70p 99445

*Close Price adjusted for both dividends and splits