Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/02/2024 77.80p 77.80p 75.00p 75.00p 66976
07/02/2024 77.00p 78.00p 74.10p 75.80p 203400
06/02/2024 75.50p 77.28p 75.00p 75.00p 213164
05/02/2024 77.60p 80.00p 75.10p 76.00p 193698
02/02/2024 76.50p 78.40p 75.40p 78.00p 227661
01/02/2024 73.00p 75.50p 71.28p 75.50p 10997021
31/01/2024 71.10p 73.70p 69.10p 70.40p 201813
30/01/2024 73.00p 74.00p 71.00p 72.00p 170295
29/01/2024 73.40p 75.99p 72.10p 74.00p 41877
26/01/2024 73.00p 76.40p 72.40p 74.00p 182463
25/01/2024 72.00p 73.00p 72.00p 72.00p 56158
24/01/2024 72.00p 73.48p 72.00p 72.00p 62036
23/01/2024 72.40p 74.00p 71.91p 72.60p 122302
22/01/2024 73.00p 74.50p 71.50p 71.50p 98005
19/01/2024 73.00p 75.00p 72.00p 72.80p 105434
18/01/2024 72.40p 75.00p 72.00p 72.40p 258913
17/01/2024 73.00p 73.50p 70.10p 73.20p 57027
16/01/2024 73.40p 76.60p 73.11p 73.50p 53595
15/01/2024 73.10p 76.00p 72.70p 73.00p 114452
12/01/2024 73.50p 76.90p 72.40p 72.40p 39295
11/01/2024 77.00p 77.00p 73.10p 74.40p 25112
10/01/2024 75.00p 76.40p 72.10p 76.40p 17093
09/01/2024 75.00p 75.00p 72.00p 75.00p 56277
08/01/2024 74.00p 74.66p 71.00p 72.00p 120741
05/01/2024 74.00p 79.21p 71.00p 71.00p 102800
04/01/2024 73.60p 78.90p 73.60p 74.00p 150025
03/01/2024 79.00p 79.90p 74.50p 74.50p 92363
02/01/2024 77.00p 81.20p 75.10p 75.60p 70603
29/12/2023 75.00p 81.60p 75.00p 75.00p 23420
28/12/2023 75.60p 80.40p 74.54p 76.00p 32523
27/12/2023 76.10p 80.90p 75.00p 76.00p 102071
22/12/2023 80.40p 81.30p 75.60p 78.40p 50047
21/12/2023 78.60p 80.70p 74.68p 76.30p 26421
20/12/2023 77.00p 81.20p 76.70p 76.70p 140944
19/12/2023 82.00p 82.00p 77.00p 77.00p 118851
18/12/2023 82.00p 82.00p 77.00p 80.20p 79692
15/12/2023 82.00p 82.00p 75.73p 79.00p 130315
14/12/2023 77.20p 82.00p 74.40p 82.00p 60619
13/12/2023 74.40p 76.96p 71.94p 74.10p 137677
12/12/2023 77.10p 77.10p 71.00p 72.00p 2273085
11/12/2023 75.80p 79.90p 72.00p 72.50p 307298
08/12/2023 78.40p 78.40p 72.70p 73.00p 87094
07/12/2023 78.00p 79.80p 72.00p 73.00p 72533
06/12/2023 77.40p 79.70p 73.10p 74.60p 179693
05/12/2023 76.70p 79.90p 73.00p 74.00p 125882
04/12/2023 79.40p 79.40p 74.00p 74.50p 278080
01/12/2023 78.00p 78.00p 75.60p 75.60p 82764
30/11/2023 78.00p 79.00p 73.20p 75.50p 800051
29/11/2023 77.00p 78.00p 76.10p 78.00p 169241
28/11/2023 77.10p 78.20p 76.00p 76.50p 127072
27/11/2023 76.30p 80.71p 76.20p 77.50p 246525
24/11/2023 76.00p 77.00p 75.00p 76.00p 287315
23/11/2023 72.50p 77.00p 71.10p 76.90p 154241
22/11/2023 72.00p 73.04p 71.00p 71.10p 1922660
21/11/2023 75.40p 75.40p 69.10p 72.60p 69549
20/11/2023 75.80p 79.30p 74.00p 74.00p 51933
17/11/2023 77.00p 78.60p 75.32p 75.50p 81162
16/11/2023 77.40p 79.70p 74.00p 75.00p 49199
15/11/2023 76.00p 82.70p 76.00p 76.00p 153359
14/11/2023 77.70p 77.80p 75.10p 75.40p 49011
13/11/2023 72.60p 78.20p 72.00p 75.10p 106623
10/11/2023 63.90p 74.90p 60.40p 73.00p 10164451
09/11/2023 65.00p 66.00p 62.00p 62.50p 271030
08/11/2023 63.90p 66.80p 62.10p 64.70p 84366
07/11/2023 63.10p 67.50p 63.10p 64.20p 81875
06/11/2023 67.80p 67.90p 63.00p 65.50p 187156
03/11/2023 66.80p 70.00p 64.50p 66.20p 211854
02/11/2023 65.00p 68.00p 60.65p 64.10p 301627
01/11/2023 67.00p 73.70p 67.00p 67.20p 94501
31/10/2023 68.60p 73.70p 67.20p 67.20p 103518
30/10/2023 67.00p 69.60p 65.80p 67.50p 34996
27/10/2023 67.00p 71.10p 67.00p 69.20p 32899
26/10/2023 70.10p 70.10p 68.00p 68.00p 118263
25/10/2023 73.00p 73.90p 71.00p 71.10p 68875
24/10/2023 73.00p 74.31p 72.80p 72.80p 50369
23/10/2023 73.20p 75.00p 71.10p 73.60p 78248
20/10/2023 77.00p 78.80p 73.10p 73.10p 281340
19/10/2023 78.40p 80.00p 76.74p 77.00p 95166
18/10/2023 76.10p 79.00p 76.10p 77.20p 119757
17/10/2023 79.00p 80.00p 71.10p 76.00p 182329
16/10/2023 77.10p 80.00p 77.10p 79.20p 53143
13/10/2023 79.00p 79.90p 77.10p 79.50p 39611
12/10/2023 78.40p 79.92p 77.00p 77.20p 107038
11/10/2023 78.70p 86.10p 78.00p 78.00p 36738
10/10/2023 80.00p 80.00p 78.70p 78.80p 47618
09/10/2023 80.00p 80.00p 75.05p 78.00p 82611
06/10/2023 81.60p 82.00p 80.00p 80.00p 315978
05/10/2023 78.80p 83.82p 77.20p 82.00p 48005
04/10/2023 81.00p 81.40p 79.90p 80.40p 245793
03/10/2023 82.70p 84.90p 80.20p 81.00p 248143
02/10/2023 84.90p 85.00p 81.00p 82.70p 22192
29/09/2023 86.70p 86.88p 83.70p 83.70p 97766
28/09/2023 87.90p 87.90p 83.30p 85.00p 145872
27/09/2023 89.90p 89.90p 84.94p 86.60p 114609
26/09/2023 84.60p 86.90p 83.10p 84.30p 26525
25/09/2023 87.20p 87.50p 85.00p 85.30p 92292
22/09/2023 90.90p 90.90p 88.70p 88.70p 102632
21/09/2023 90.10p 95.00p 89.00p 89.00p 1078407
20/09/2023 85.00p 94.38p 85.00p 91.70p 332048
19/09/2023 87.00p 87.00p 85.77p 85.80p 63966
18/09/2023 86.90p 87.00p 84.60p 85.20p 71106
15/09/2023 84.00p 85.50p 83.53p 85.00p 477619
14/09/2023 85.90p 85.90p 84.10p 84.80p 309520
13/09/2023 85.00p 85.00p 84.65p 85.00p 7971
12/09/2023 84.40p 85.00p 83.60p 84.40p 150931
11/09/2023 84.00p 84.90p 82.80p 84.30p 28404
08/09/2023 82.90p 84.90p 82.84p 84.80p 44138
07/09/2023 84.00p 88.70p 81.80p 82.00p 362620
06/09/2023 85.00p 87.00p 83.60p 85.00p 1140811
05/09/2023 86.30p 89.90p 83.87p 87.90p 51488
04/09/2023 84.00p 93.20p 84.00p 86.80p 31588
01/09/2023 85.00p 88.00p 83.50p 87.00p 169922
31/08/2023 89.00p 94.90p 81.64p 84.00p 444936
30/08/2023 88.00p 92.79p 87.00p 90.40p 184618
29/08/2023 88.00p 89.90p 87.00p 87.00p 53849
25/08/2023 85.00p 93.40p 85.00p 86.40p 36711
24/08/2023 88.00p 89.81p 87.84p 88.00p 73712
23/08/2023 89.10p 94.90p 88.80p 88.80p 26039
22/08/2023 89.60p 89.60p 88.56p 89.40p 7933
21/08/2023 89.10p 95.90p 88.00p 89.40p 193769
18/08/2023 89.90p 90.10p 88.30p 90.10p 79756
17/08/2023 88.10p 92.23p 88.00p 88.00p 123362
16/08/2023 89.00p 91.90p 88.00p 89.40p 93714
15/08/2023 88.00p 90.00p 87.10p 89.00p 35649
14/08/2023 95.00p 95.00p 89.83p 90.40p 81475
11/08/2023 93.30p 93.30p 92.00p 92.50p 20247
10/08/2023 93.00p 94.90p 92.00p 92.00p 21889
09/08/2023 94.00p 94.90p 93.10p 93.10p 36330
08/08/2023 94.80p 96.00p 93.40p 94.10p 24418
07/08/2023 95.90p 95.90p 93.55p 94.10p 78954
04/08/2023 95.00p 96.00p 94.00p 94.10p 94499
03/08/2023 94.10p 102.00p 93.00p 94.40p 89314
02/08/2023 94.00p 100.80p 93.00p 93.00p 36511
01/08/2023 92.00p 100.36p 92.00p 93.00p 38190
31/07/2023 97.00p 99.70p 91.80p 91.80p 66999
28/07/2023 100.20p 103.80p 95.00p 95.00p 72410
27/07/2023 103.00p 103.60p 99.10p 102.60p 112353
26/07/2023 98.10p 104.40p 98.03p 103.40p 210076
25/07/2023 100.00p 104.40p 97.10p 100.00p 3142
24/07/2023 97.00p 102.40p 97.00p 98.20p 45987
21/07/2023 98.10p 103.00p 96.90p 97.90p 49147
20/07/2023 99.00p 100.60p 97.00p 97.00p 69885
19/07/2023 95.00p 100.40p 93.20p 97.30p 40501
18/07/2023 93.10p 100.00p 92.40p 92.40p 240221
17/07/2023 87.30p 95.00p 86.90p 93.00p 188896
14/07/2023 84.00p 87.60p 83.96p 87.60p 38032
13/07/2023 84.20p 85.00p 83.96p 84.60p 109545
12/07/2023 83.80p 89.90p 82.80p 82.80p 175138
11/07/2023 87.60p 92.02p 83.30p 84.90p 134221
10/07/2023 86.00p 92.70p 83.30p 86.80p 106648
07/07/2023 91.90p 91.90p 86.90p 86.90p 59216
06/07/2023 89.00p 89.90p 85.10p 87.50p 28218
05/07/2023 88.40p 90.00p 88.40p 88.40p 19709
04/07/2023 89.00p 91.80p 89.00p 89.40p 89110
03/07/2023 88.00p 91.67p 88.00p 90.00p 139172
30/06/2023 88.40p 94.00p 88.40p 88.40p 50774
29/06/2023 88.00p 92.90p 88.00p 90.80p 146594
28/06/2023 90.20p 93.00p 88.10p 89.60p 252302
27/06/2023 93.10p 93.76p 88.48p 90.90p 97885
26/06/2023 92.70p 95.00p 92.70p 93.00p 1509332
23/06/2023 96.00p 100.20p 93.20p 93.20p 42855
22/06/2023 96.00p 99.26p 94.30p 94.30p 59306
21/06/2023 96.00p 104.00p 93.40p 97.30p 226694
20/06/2023 93.50p 96.90p 93.10p 95.40p 40508
19/06/2023 95.00p 95.00p 91.50p 93.90p 21600
16/06/2023 97.30p 99.90p 94.10p 95.50p 95224
15/06/2023 98.30p 100.00p 95.00p 95.00p 167962
14/06/2023 100.00p 100.00p 98.00p 98.40p 48645
13/06/2023 98.00p 99.20p 98.00p 98.00p 17605
12/06/2023 99.00p 100.00p 98.10p 100.00p 31122
09/06/2023 98.00p 100.00p 98.00p 100.00p 113556
08/06/2023 98.10p 100.00p 98.00p 99.20p 104470
07/06/2023 102.40p 102.40p 97.10p 99.00p 46797
06/06/2023 100.00p 100.00p 97.29p 98.00p 51762
05/06/2023 99.00p 100.80p 94.75p 99.00p 131716
02/06/2023 98.00p 98.00p 93.00p 95.50p 180842
01/06/2023 99.00p 99.00p 94.02p 97.00p 167718
31/05/2023 99.90p 100.00p 96.90p 96.90p 155815
30/05/2023 102.00p 102.00p 97.00p 97.00p 50378
26/05/2023 107.00p 107.00p 99.00p 99.00p 46757
25/05/2023 105.40p 105.40p 100.20p 101.00p 52036
24/05/2023 101.00p 107.40p 100.00p 101.00p 47760
23/05/2023 103.00p 103.76p 101.80p 102.00p 148384
22/05/2023 104.00p 105.00p 102.00p 102.00p 68657
19/05/2023 103.00p 107.10p 100.20p 102.00p 161330
18/05/2023 102.00p 105.00p 102.00p 103.00p 217093
17/05/2023 102.60p 104.40p 101.56p 104.40p 118859
16/05/2023 104.40p 104.40p 100.00p 104.40p 155606
15/05/2023 100.00p 104.00p 99.20p 102.00p 181115
12/05/2023 101.40p 103.60p 95.50p 100.20p 119201
11/05/2023 99.30p 107.60p 98.40p 99.10p 193963
10/05/2023 102.00p 102.00p 98.50p 100.60p 143221
09/05/2023 99.00p 102.00p 92.79p 102.00p 54672
05/05/2023 96.10p 99.40p 96.10p 96.80p 280718
04/05/2023 97.00p 99.00p 95.58p 96.50p 51298
03/05/2023 98.20p 102.00p 98.02p 99.00p 157636
02/05/2023 97.50p 101.87p 95.06p 99.00p 572362
28/04/2023 96.50p 104.00p 88.94p 96.50p 734300
27/04/2023 87.00p 96.50p 85.10p 94.00p 364481
26/04/2023 76.00p 87.30p 76.00p 85.20p 255433

*Close Price adjusted for both dividends and splits