Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/07/2022 85.60p 87.20p 82.20p 83.80p 322848
04/07/2022 85.00p 87.10p 85.00p 85.30p 193068
01/07/2022 87.00p 87.00p 83.00p 86.50p 393721
30/06/2022 84.50p 86.10p 83.10p 85.60p 342975
29/06/2022 84.40p 87.00p 81.40p 85.00p 387025
28/06/2022 85.70p 88.90p 81.20p 83.00p 170137
27/06/2022 83.90p 85.80p 80.55p 84.60p 173130
24/06/2022 83.40p 85.00p 83.20p 83.40p 234038
23/06/2022 82.50p 84.90p 78.14p 82.40p 401613
22/06/2022 82.20p 84.10p 78.10p 79.50p 274618
21/06/2022 84.00p 85.00p 78.30p 82.40p 251982
20/06/2022 85.00p 92.90p 78.50p 82.40p 2136512
17/06/2022 103.00p 103.00p 97.20p 99.20p 4568922
16/06/2022 98.80p 105.00p 97.70p 100.20p 513038
15/06/2022 104.60p 104.60p 101.00p 102.80p 340083
14/06/2022 99.60p 101.40p 98.90p 100.40p 427167
13/06/2022 104.80p 104.80p 98.80p 99.50p 264207
10/06/2022 108.80p 108.80p 104.40p 105.20p 166354
09/06/2022 111.00p 112.60p 107.80p 107.80p 312244
08/06/2022 110.20p 113.00p 109.91p 112.00p 452159
07/06/2022 108.00p 111.00p 106.80p 110.00p 444547
06/06/2022 109.20p 111.12p 107.20p 109.00p 305514
03/06/2022 108.40p 109.40p 107.40p 108.40p 507805
02/06/2022 108.40p 109.40p 107.40p 108.40p 507805
01/06/2022 108.40p 109.40p 107.40p 108.40p 507805
31/05/2022 107.60p 110.20p 107.00p 108.80p 1249441
30/05/2022 108.60p 113.60p 107.60p 108.00p 254932
27/05/2022 106.00p 109.20p 104.80p 108.20p 155054
26/05/2022 105.00p 105.80p 100.60p 105.00p 243171
25/05/2022 103.00p 105.60p 99.48p 102.40p 141746
24/05/2022 105.80p 105.80p 99.90p 101.40p 1635041
23/05/2022 100.60p 106.00p 99.87p 103.20p 398347
20/05/2022 97.00p 103.70p 95.10p 99.10p 332986
19/05/2022 98.30p 99.00p 94.40p 97.40p 7518179
18/05/2022 98.10p 101.60p 97.60p 99.20p 359813
17/05/2022 100.80p 101.00p 98.30p 100.80p 1446399
16/05/2022 98.00p 100.84p 98.00p 100.00p 249831
13/05/2022 102.20p 103.80p 98.70p 101.00p 171416
12/05/2022 99.20p 103.80p 97.86p 102.00p 150264
11/05/2022 98.90p 102.20p 98.80p 101.60p 303412
10/05/2022 99.50p 105.80p 99.10p 99.10p 1492149
09/05/2022 105.60p 114.71p 99.00p 99.00p 337376
06/05/2022 105.60p 106.60p 102.00p 106.00p 190741
05/05/2022 108.40p 111.20p 103.80p 105.40p 223224
04/05/2022 102.80p 107.40p 102.64p 107.40p 207484
03/05/2022 107.60p 110.00p 106.00p 106.20p 598942
02/05/2022 109.60p 109.60p 107.40p 108.00p 88044
29/04/2022 109.60p 109.60p 107.40p 108.00p 88044
28/04/2022 109.20p 111.00p 107.20p 108.80p 84412
27/04/2022 107.20p 116.40p 106.00p 107.40p 155138
26/04/2022 106.40p 110.80p 105.09p 109.80p 4306742
25/04/2022 112.20p 114.00p 109.80p 109.80p 310180
22/04/2022 115.40p 117.40p 112.60p 113.20p 363264
21/04/2022 114.00p 122.00p 113.40p 117.00p 723374
20/04/2022 127.00p 130.05p 127.00p 128.40p 88614
19/04/2022 130.00p 130.00p 126.00p 128.60p 871973
18/04/2022 129.40p 130.80p 127.60p 129.60p 199158
15/04/2022 129.40p 130.80p 127.60p 129.60p 199158
14/04/2022 129.40p 130.80p 127.60p 129.60p 199158
13/04/2022 132.40p 139.60p 126.40p 129.40p 142574
12/04/2022 130.20p 131.00p 126.80p 129.00p 209369
11/04/2022 131.60p 140.00p 130.00p 131.80p 114414
08/04/2022 133.60p 134.52p 131.40p 131.40p 101921
07/04/2022 129.80p 133.60p 121.80p 131.60p 55353
06/04/2022 136.80p 138.72p 129.60p 132.20p 143255
05/04/2022 136.20p 139.80p 135.40p 135.40p 106993
04/04/2022 135.60p 153.60p 134.00p 137.00p 95889
01/04/2022 137.60p 140.00p 133.72p 135.40p 57237
31/03/2022 133.80p 137.20p 130.80p 134.60p 101309
30/03/2022 140.00p 140.00p 132.80p 134.40p 168488
29/03/2022 141.00p 141.40p 139.00p 139.60p 394232
28/03/2022 139.00p 142.28p 138.00p 138.80p 103436
25/03/2022 138.20p 142.64p 137.00p 141.80p 270466
24/03/2022 140.80p 144.04p 137.80p 137.80p 151164
23/03/2022 140.20p 143.40p 137.40p 143.40p 112645
22/03/2022 140.40p 142.20p 138.80p 140.00p 97856
21/03/2022 144.00p 159.00p 138.00p 138.00p 230136
18/03/2022 146.00p 148.40p 142.80p 144.00p 595738
17/03/2022 147.60p 148.47p 142.80p 142.80p 142847
16/03/2022 152.00p 152.00p 143.96p 145.80p 513898
15/03/2022 146.20p 146.20p 141.00p 141.00p 55526
14/03/2022 149.00p 150.20p 143.00p 144.40p 100874
11/03/2022 132.20p 146.40p 132.20p 142.20p 80817
10/03/2022 142.60p 143.80p 137.00p 137.80p 124662
09/03/2022 130.00p 139.20p 130.00p 138.80p 147888
08/03/2022 134.00p 143.40p 125.40p 129.60p 253961
07/03/2022 134.00p 138.60p 126.00p 131.60p 269007
04/03/2022 136.40p 138.80p 129.20p 134.40p 275096
03/03/2022 153.60p 157.80p 137.89p 138.00p 231079
02/03/2022 153.00p 154.00p 147.00p 149.00p 208302
01/03/2022 159.00p 164.00p 151.08p 151.20p 240096
28/02/2022 166.00p 166.00p 151.89p 159.80p 235142
25/02/2022 147.00p 156.60p 146.60p 156.60p 154917
24/02/2022 149.60p 153.20p 145.51p 145.60p 218009
23/02/2022 153.40p 156.60p 151.80p 154.40p 130042
22/02/2022 145.60p 153.40p 132.64p 149.60p 194425
21/02/2022 154.00p 155.80p 148.20p 152.20p 125387
18/02/2022 156.20p 157.00p 150.80p 153.20p 190802
17/02/2022 162.20p 162.80p 153.19p 154.40p 289417
16/02/2022 165.60p 165.80p 161.20p 162.00p 127011
15/02/2022 169.00p 169.00p 160.00p 163.20p 160890
14/02/2022 160.60p 164.00p 157.20p 164.00p 187144
11/02/2022 167.20p 169.60p 163.60p 164.60p 139287
10/02/2022 165.20p 169.80p 165.00p 168.00p 140221
09/02/2022 162.80p 167.00p 162.80p 165.00p 244574
08/02/2022 159.20p 162.20p 158.00p 162.20p 366280
07/02/2022 161.00p 161.00p 154.60p 158.00p 95012
04/02/2022 156.40p 157.00p 153.80p 155.00p 94897
03/02/2022 161.00p 162.00p 154.80p 154.80p 264891
02/02/2022 164.80p 169.20p 159.60p 159.80p 163558
01/02/2022 157.00p 163.00p 157.00p 163.00p 762605
31/01/2022 153.20p 158.00p 151.60p 157.00p 189642
28/01/2022 155.00p 158.83p 149.60p 153.80p 618722
27/01/2022 147.20p 158.80p 145.20p 158.00p 227386
26/01/2022 150.00p 158.60p 147.20p 148.80p 99393
25/01/2022 146.60p 150.40p 144.80p 148.20p 98914
24/01/2022 149.60p 152.80p 137.52p 144.80p 230012
21/01/2022 153.00p 158.00p 150.60p 153.20p 323794
20/01/2022 157.00p 160.00p 154.80p 157.40p 94970
19/01/2022 165.80p 165.80p 150.00p 155.60p 706434
18/01/2022 165.80p 165.80p 155.80p 158.60p 276930
17/01/2022 157.40p 167.80p 155.38p 156.00p 368659
14/01/2022 156.80p 165.80p 152.40p 156.60p 139497
13/01/2022 154.00p 157.40p 153.20p 155.20p 385402
12/01/2022 156.00p 158.51p 151.60p 153.40p 225340
10/01/2022 152.00p 157.00p 150.80p 152.60p 160580
07/01/2022 157.20p 157.60p 154.49p 156.00p 369818
06/01/2022 157.00p 164.40p 155.00p 157.80p 249599
05/01/2022 161.40p 163.60p 159.40p 161.00p 106254
04/01/2022 163.60p 166.60p 156.40p 162.60p 365330
03/01/2022 152.00p 159.60p 152.00p 156.00p 96023
31/12/2021 152.00p 159.60p 152.00p 156.00p 96023
30/12/2021 154.00p 163.00p 145.40p 157.40p 131496
29/12/2021 152.60p 170.40p 150.60p 158.00p 268580
28/12/2021 160.20p 169.42p 153.00p 155.80p 54846
27/12/2021 160.20p 169.42p 153.00p 155.80p 54846
24/12/2021 160.20p 169.42p 153.00p 155.80p 54846
23/12/2021 147.00p 154.60p 147.00p 153.20p 236429
22/12/2021 139.20p 148.20p 139.20p 147.00p 109336
21/12/2021 143.80p 148.40p 140.40p 145.60p 56214
20/12/2021 138.60p 142.00p 136.20p 141.20p 137796
17/12/2021 135.20p 146.40p 135.20p 142.20p 273467
16/12/2021 138.00p 144.60p 136.40p 136.40p 91657
15/12/2021 139.60p 141.40p 133.68p 136.40p 312629
14/12/2021 140.60p 157.20p 134.20p 137.00p 279741
13/12/2021 139.00p 142.20p 136.00p 136.80p 218832
10/12/2021 153.60p 153.60p 140.00p 141.20p 175294
09/12/2021 146.80p 148.40p 142.20p 143.20p 154766
08/12/2021 141.40p 144.80p 138.80p 144.80p 282443
07/12/2021 145.00p 145.23p 138.33p 141.00p 376913
06/12/2021 139.00p 143.80p 137.06p 143.20p 324344
03/12/2021 141.40p 158.40p 136.00p 137.80p 237994
02/12/2021 138.60p 144.00p 137.57p 139.40p 206698
01/12/2021 138.00p 145.00p 138.00p 140.00p 103605
30/11/2021 139.40p 142.60p 134.00p 137.00p 303592
29/11/2021 144.20p 152.40p 141.00p 141.20p 150057
26/11/2021 150.00p 161.00p 139.20p 141.80p 280801
25/11/2021 153.40p 153.40p 146.20p 151.40p 201974
24/11/2021 152.80p 153.80p 146.60p 150.00p 139768
23/11/2021 147.80p 152.60p 142.36p 151.80p 140562
22/11/2021 149.00p 160.80p 149.00p 150.00p 177865
19/11/2021 158.80p 158.80p 145.00p 151.00p 306504
18/11/2021 150.80p 172.00p 150.20p 153.80p 129134
17/11/2021 159.00p 159.00p 148.40p 150.20p 207630
16/11/2021 150.00p 162.60p 150.00p 151.60p 122685
15/11/2021 154.40p 156.35p 151.00p 154.00p 70426
12/11/2021 156.20p 160.20p 148.40p 152.80p 474516
11/11/2021 159.40p 167.40p 153.00p 156.20p 115030
10/11/2021 156.00p 159.80p 154.25p 155.40p 1673483
09/11/2021 163.00p 177.80p 157.20p 157.20p 113934
08/11/2021 163.40p 164.00p 160.00p 161.00p 69950
05/11/2021 156.00p 163.40p 156.00p 163.00p 199681
04/11/2021 160.00p 163.80p 157.25p 157.80p 429103
03/11/2021 163.00p 166.00p 158.92p 160.00p 157356
02/11/2021 166.00p 183.40p 163.20p 166.40p 1850913
01/11/2021 169.00p 187.00p 164.00p 166.80p 87013
29/10/2021 160.00p 168.80p 160.00p 164.00p 107492
28/10/2021 160.00p 166.20p 160.00p 165.00p 104931
27/10/2021 156.40p 161.00p 152.61p 160.00p 228092
26/10/2021 157.00p 163.00p 154.40p 156.80p 477075
25/10/2021 159.00p 182.80p 155.39p 156.20p 301126
22/10/2021 163.00p 172.00p 157.00p 158.60p 121202
21/10/2021 174.20p 178.40p 158.00p 160.60p 403453
20/10/2021 170.40p 170.40p 162.08p 163.00p 120632
19/10/2021 166.00p 174.00p 164.00p 169.00p 219090
18/10/2021 162.60p 166.20p 160.00p 163.80p 374890
15/10/2021 164.00p 172.20p 161.20p 161.20p 226474
14/10/2021 163.60p 172.20p 160.40p 163.20p 447813
13/10/2021 160.80p 178.40p 158.60p 159.40p 165562
12/10/2021 159.80p 161.40p 157.80p 158.60p 77796
11/10/2021 159.80p 164.20p 156.16p 159.80p 297794
08/10/2021 165.80p 166.00p 157.00p 162.80p 77774
07/10/2021 162.40p 163.60p 155.20p 159.20p 266767
06/10/2021 164.20p 169.20p 160.00p 160.60p 220272
05/10/2021 172.40p 175.40p 165.60p 167.00p 127042
04/10/2021 174.60p 178.60p 169.40p 169.40p 97063
01/10/2021 170.00p 178.60p 169.73p 176.80p 178611
30/09/2021 169.80p 176.80p 164.27p 172.00p 201000
29/09/2021 172.00p 177.80p 172.00p 174.60p 62485
28/09/2021 180.00p 180.40p 173.00p 174.20p 274830

*Close Price adjusted for both dividends and splits