Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/03/2025 84.00p 85.60p 83.00p 84.20p 355270
10/03/2025 82.00p 84.00p 82.00p 84.00p 752559
07/03/2025 83.00p 83.40p 81.60p 82.20p 238440
06/03/2025 83.00p 83.60p 81.60p 83.40p 193544
05/03/2025 81.80p 82.76p 80.40p 81.80p 145830
04/03/2025 81.00p 82.80p 80.40p 80.60p 136588
03/03/2025 79.80p 82.80p 79.80p 81.40p 310562
28/02/2025 79.20p 82.40p 77.60p 79.40p 8111876
27/02/2025 82.00p 82.00p 77.60p 79.60p 778737
26/02/2025 81.60p 85.20p 80.00p 80.60p 535342
25/02/2025 82.00p 83.82p 81.40p 81.80p 174603
24/02/2025 85.40p 87.60p 82.20p 82.20p 357708
21/02/2025 84.00p 87.80p 84.00p 85.00p 139430
20/02/2025 86.00p 87.60p 82.60p 84.80p 559148
19/02/2025 91.80p 91.80p 86.20p 86.40p 488189
18/02/2025 89.60p 91.00p 87.20p 88.00p 529814
17/02/2025 92.00p 92.00p 87.60p 89.20p 234930
14/02/2025 87.60p 91.20p 87.40p 88.80p 322043
13/02/2025 89.00p 91.20p 86.40p 87.60p 258390
12/02/2025 90.60p 90.60p 88.00p 89.20p 529831
11/02/2025 91.00p 91.37p 90.40p 90.60p 90091
10/02/2025 90.20p 92.00p 90.00p 91.00p 296126
07/02/2025 90.00p 92.00p 90.00p 91.00p 188318
06/02/2025 89.60p 92.40p 89.60p 90.20p 163776
05/02/2025 92.00p 92.00p 88.00p 88.80p 192309
04/02/2025 89.60p 89.60p 87.80p 88.60p 260142
03/02/2025 92.00p 92.00p 87.80p 87.80p 723804
31/01/2025 89.80p 90.00p 86.00p 89.00p 501455
30/01/2025 91.00p 95.00p 87.40p 89.80p 762510
29/01/2025 88.80p 91.00p 87.36p 90.00p 354414
28/01/2025 85.20p 87.20p 84.17p 87.20p 319665
27/01/2025 84.00p 86.00p 80.20p 85.20p 170509
24/01/2025 83.60p 84.80p 82.00p 84.80p 622996
23/01/2025 85.60p 85.60p 81.00p 82.00p 94264
22/01/2025 81.20p 83.20p 80.60p 82.60p 125576
21/01/2025 80.60p 82.20p 80.00p 81.00p 119191
20/01/2025 80.40p 82.00p 78.40p 80.00p 113389
17/01/2025 78.80p 81.80p 77.20p 80.20p 171020
16/01/2025 79.20p 80.80p 77.60p 79.40p 158578
15/01/2025 80.00p 80.00p 76.40p 79.20p 238498
14/01/2025 78.40p 79.60p 77.00p 77.80p 109347
13/01/2025 81.00p 81.00p 76.60p 78.00p 265078
10/01/2025 79.20p 80.00p 78.20p 79.40p 53984
09/01/2025 80.00p 82.60p 78.60p 80.00p 94532
08/01/2025 83.00p 83.00p 79.00p 79.00p 87866
07/01/2025 81.20p 82.00p 80.00p 80.60p 183487
06/01/2025 85.00p 85.00p 81.20p 81.40p 164938
03/01/2025 85.00p 85.00p 82.00p 82.00p 39523
02/01/2025 85.00p 85.80p 83.00p 83.00p 258345
31/12/2024 84.00p 86.00p 83.60p 86.00p 51837
30/12/2024 85.00p 88.00p 84.00p 84.60p 47929
27/12/2024 84.60p 87.00p 84.60p 85.00p 16480
24/12/2024 84.80p 85.80p 84.00p 85.40p 47214
23/12/2024 84.80p 85.00p 84.00p 85.00p 43492
20/12/2024 84.20p 84.60p 82.80p 84.60p 86426
19/12/2024 86.00p 86.00p 83.40p 84.40p 96479
18/12/2024 85.80p 86.60p 85.00p 85.40p 462715
17/12/2024 86.00p 86.80p 84.80p 85.40p 87204
16/12/2024 87.40p 88.80p 86.40p 86.60p 182991
13/12/2024 89.00p 90.00p 87.40p 87.80p 274434
12/12/2024 87.00p 89.00p 86.69p 89.00p 353880
11/12/2024 87.00p 87.00p 84.75p 86.80p 338725
10/12/2024 87.00p 88.00p 85.20p 86.80p 171065
09/12/2024 87.40p 88.60p 86.60p 87.00p 189307
06/12/2024 85.40p 89.80p 84.60p 87.40p 181092
05/12/2024 86.20p 87.00p 81.60p 85.00p 326096
04/12/2024 89.60p 89.60p 85.30p 87.00p 193818
03/12/2024 88.00p 88.00p 85.00p 86.00p 235229
02/12/2024 87.00p 88.00p 86.60p 87.40p 74674
29/11/2024 87.00p 87.60p 86.60p 87.20p 90524
28/11/2024 89.00p 89.00p 83.40p 87.40p 272726
27/11/2024 88.00p 88.80p 87.00p 87.60p 111922
26/11/2024 87.60p 89.00p 87.60p 89.00p 128028
25/11/2024 87.80p 88.80p 87.20p 88.00p 144483
22/11/2024 87.20p 88.80p 86.40p 87.80p 46733
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

*Close Price adjusted for both dividends and splits