Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/06/2026 104.00p 110.00p 104.00p 107.20p 295262
11/06/2026 105.60p 107.80p 102.20p 106.00p 558767
10/06/2026 99.50p 104.80p 99.00p 104.80p 275166
09/06/2026 97.30p 101.20p 95.50p 100.00p 193814
08/06/2026 98.00p 98.76p 94.40p 98.00p 109341
05/06/2026 96.00p 99.90p 94.00p 97.40p 589437
04/06/2026 96.70p 98.05p 95.20p 96.00p 267966
03/06/2026 96.00p 98.80p 95.40p 95.40p 131789
02/06/2026 100.40p 100.60p 97.50p 98.30p 286884
01/06/2026 98.00p 101.00p 97.30p 97.90p 161776
29/05/2026 100.00p 101.80p 97.80p 98.60p 370347
28/05/2026 100.00p 100.00p 97.20p 98.60p 98730
27/05/2026 95.00p 99.90p 95.00p 98.80p 249967
26/05/2026 98.10p 98.40p 95.00p 97.90p 172211
22/05/2026 95.00p 99.90p 95.00p 97.60p 128530
21/05/2026 98.20p 100.00p 96.00p 96.20p 204355
20/05/2026 100.00p 100.00p 94.00p 99.10p 744089
19/05/2026 97.20p 99.80p 95.30p 95.70p 305147
18/05/2026 95.20p 98.50p 94.00p 95.80p 164037
15/05/2026 97.00p 98.20p 95.00p 96.80p 186313
14/05/2026 95.00p 98.60p 95.00p 97.40p 169556
13/05/2026 95.30p 98.00p 94.10p 96.50p 286944
12/05/2026 98.50p 99.20p 94.70p 95.10p 568775
11/05/2026 97.80p 100.54p 97.80p 98.90p 258133
08/05/2026 94.70p 100.00p 94.70p 100.00p 299612
07/05/2026 94.80p 98.50p 91.70p 98.30p 1744009
06/05/2026 94.50p 98.00p 92.50p 95.10p 994476
05/05/2026 95.30p 97.40p 92.00p 92.00p 338250
01/05/2026 94.50p 100.00p 91.30p 96.00p 251128
30/04/2026 95.10p 99.00p 94.00p 95.30p 241877
29/04/2026 101.00p 101.00p 95.50p 95.50p 282013
28/04/2026 106.40p 106.40p 99.70p 99.70p 150304
27/04/2026 102.20p 105.00p 99.40p 101.00p 139162
24/04/2026 102.00p 102.40p 100.00p 101.20p 160187
23/04/2026 107.00p 107.00p 101.40p 101.60p 460181
22/04/2026 107.00p 109.80p 105.60p 106.60p 575379
21/04/2026 110.00p 110.00p 106.60p 107.40p 515141
20/04/2026 110.00p 110.00p 105.80p 107.60p 320552
17/04/2026 112.60p 112.60p 106.20p 109.80p 457787
16/04/2026 105.60p 109.20p 105.40p 108.00p 1110084
15/04/2026 98.00p 110.20p 93.20p 106.60p 2565261
14/04/2026 89.90p 91.88p 89.00p 90.40p 535543
13/04/2026 90.30p 91.80p 88.60p 89.30p 515834
10/04/2026 91.20p 92.80p 91.00p 91.00p 267095
09/04/2026 94.30p 95.90p 90.50p 90.80p 451311
08/04/2026 91.00p 95.50p 91.00p 94.60p 505884
07/04/2026 91.80p 92.47p 89.20p 89.80p 241579
02/04/2026 91.00p 91.80p 88.20p 91.20p 399029
01/04/2026 90.10p 92.40p 90.00p 91.00p 262600
31/03/2026 92.70p 92.70p 88.30p 89.30p 437164
30/03/2026 90.00p 93.10p 86.00p 88.50p 3788550
27/03/2026 91.00p 91.50p 90.00p 90.60p 454770
26/03/2026 92.00p 92.70p 90.70p 91.10p 373908
25/03/2026 93.50p 94.70p 91.60p 92.80p 352127
24/03/2026 91.30p 92.80p 90.50p 91.30p 417927
23/03/2026 90.00p 93.30p 87.70p 91.40p 666954
20/03/2026 91.80p 94.90p 90.10p 90.90p 733746
19/03/2026 93.30p 97.30p 90.30p 90.50p 347369
18/03/2026 93.00p 96.90p 92.00p 92.70p 245345
17/03/2026 91.40p 95.00p 90.80p 92.60p 507959
16/03/2026 92.20p 94.50p 90.80p 91.20p 322291
13/03/2026 92.10p 93.90p 90.50p 92.00p 279914
12/03/2026 90.00p 94.10p 90.00p 92.40p 455822
11/03/2026 92.30p 93.97p 91.40p 92.80p 503387
10/03/2026 91.00p 94.30p 91.00p 92.30p 187310
09/03/2026 88.50p 92.10p 88.50p 91.00p 243891
06/03/2026 92.90p 96.89p 92.30p 92.30p 351519
05/03/2026 92.10p 94.30p 90.10p 92.80p 668985
04/03/2026 91.30p 94.30p 90.00p 92.40p 442923
03/03/2026 92.30p 94.40p 89.50p 89.50p 603156
02/03/2026 92.10p 94.50p 91.20p 92.00p 735592
27/02/2026 98.00p 99.50p 93.70p 94.60p 527577
26/02/2026 93.90p 96.20p 92.86p 95.30p 1067929
25/02/2026 93.00p 94.50p 92.53p 94.50p 327872
24/02/2026 92.00p 94.70p 92.00p 93.20p 307650
23/02/2026 92.80p 94.80p 92.10p 92.40p 363103
20/02/2026 90.50p 94.40p 90.50p 93.60p 873583
19/02/2026 93.00p 94.80p 92.00p 92.20p 416487
18/02/2026 91.90p 92.80p 90.00p 92.80p 426625
17/02/2026 91.60p 93.60p 90.00p 90.00p 615339
16/02/2026 91.60p 94.90p 91.50p 91.70p 286014
13/02/2026 95.00p 95.00p 90.40p 91.50p 505999
12/02/2026 92.00p 93.00p 90.00p 90.00p 462008
11/02/2026 93.00p 94.00p 92.00p 92.30p 441298
10/02/2026 94.00p 94.40p 92.30p 93.20p 820315
09/02/2026 91.00p 94.80p 91.00p 94.40p 1881885
06/02/2026 89.00p 92.20p 89.00p 91.30p 593634
05/02/2026 91.00p 93.90p 89.60p 89.80p 843380
04/02/2026 89.50p 91.90p 88.20p 90.40p 841199
03/02/2026 88.50p 89.90p 86.50p 88.40p 516450
02/02/2026 88.50p 90.40p 86.60p 88.50p 736795
30/01/2026 88.00p 91.00p 86.95p 88.10p 1244012
29/01/2026 92.00p 96.00p 88.70p 89.20p 631910
28/01/2026 91.00p 91.00p 89.15p 91.00p 749948
27/01/2026 90.50p 91.10p 88.70p 89.00p 545895
26/01/2026 93.40p 97.00p 89.70p 90.30p 861294
23/01/2026 96.80p 97.54p 91.36p 93.80p 1018624
22/01/2026 99.40p 100.40p 98.40p 98.40p 219167
21/01/2026 98.00p 100.20p 97.50p 98.50p 506261
20/01/2026 97.30p 99.70p 97.10p 98.80p 620300
19/01/2026 101.00p 101.00p 97.00p 98.00p 210341
16/01/2026 98.40p 100.20p 97.00p 98.00p 689532
15/01/2026 99.00p 100.00p 98.20p 99.00p 466657
14/01/2026 100.00p 103.00p 96.50p 99.50p 467107
13/01/2026 97.10p 98.90p 96.70p 98.00p 1025365
12/01/2026 99.00p 105.99p 95.60p 97.00p 498468
09/01/2026 97.00p 101.00p 97.00p 99.50p 234095
08/01/2026 97.20p 100.60p 96.80p 98.00p 314846
07/01/2026 99.40p 105.00p 96.60p 97.90p 298151
06/01/2026 97.40p 99.80p 94.94p 99.30p 335965
05/01/2026 97.40p 101.40p 95.00p 96.10p 446550
02/01/2026 99.10p 105.80p 97.10p 97.10p 248977
01/01/2026 99.00p 104.20p 98.40p 99.30p 130577
31/12/2025 99.00p 104.20p 98.40p 99.30p 130577
30/12/2025 99.10p 104.60p 98.87p 100.00p 169834
29/12/2025 105.00p 105.80p 98.55p 99.80p 386284
26/12/2025 105.20p 105.20p 99.91p 100.80p 106591
25/12/2025 105.20p 105.20p 99.91p 100.80p 106591
24/12/2025 105.20p 105.20p 99.91p 100.80p 106591
23/12/2025 104.40p 106.20p 99.30p 100.60p 309592
22/12/2025 99.00p 101.80p 95.40p 100.40p 3397300
19/12/2025 106.80p 112.80p 104.80p 105.40p 473761
18/12/2025 106.80p 107.39p 105.20p 105.40p 477209
17/12/2025 106.00p 109.80p 105.00p 105.40p 573395
16/12/2025 105.00p 108.20p 105.00p 106.60p 613941
15/12/2025 108.80p 113.00p 103.80p 106.00p 390478
12/12/2025 109.40p 111.60p 107.40p 108.60p 780016
11/12/2025 108.00p 112.40p 107.80p 110.40p 244416
10/12/2025 103.00p 109.40p 103.00p 109.40p 278075
09/12/2025 106.40p 106.60p 104.40p 106.40p 263014
08/12/2025 105.60p 107.97p 104.20p 104.60p 227513
05/12/2025 106.00p 107.80p 105.00p 106.40p 259091
04/12/2025 109.00p 109.00p 104.17p 106.40p 327294
03/12/2025 106.80p 106.80p 101.00p 104.60p 333988
02/12/2025 107.60p 107.60p 101.40p 102.60p 308919
01/12/2025 103.00p 107.00p 103.00p 104.40p 263881
28/11/2025 105.40p 111.00p 103.13p 105.80p 768661
27/11/2025 113.00p 113.00p 103.16p 107.00p 1167382
26/11/2025 106.40p 123.60p 101.20p 118.00p 2026481
25/11/2025 108.20p 108.60p 106.20p 107.20p 199876
24/11/2025 107.20p 110.20p 107.20p 107.80p 567208
21/11/2025 106.00p 109.60p 105.40p 108.20p 314798
20/11/2025 107.00p 109.00p 107.00p 109.00p 152871
19/11/2025 109.00p 112.40p 106.80p 107.20p 247040
18/11/2025 114.40p 114.40p 107.16p 109.20p 435679
17/11/2025 110.00p 112.00p 108.60p 108.60p 177952
14/11/2025 112.00p 112.00p 109.20p 111.00p 286749
13/11/2025 113.60p 114.40p 111.40p 111.40p 313143
12/11/2025 113.00p 114.60p 112.19p 113.60p 294242
11/11/2025 108.40p 116.80p 107.20p 113.80p 265446
10/11/2025 113.00p 115.40p 113.00p 113.00p 346431
07/11/2025 113.00p 115.00p 112.40p 113.80p 301173
06/11/2025 117.00p 120.80p 112.20p 113.40p 244978
05/11/2025 123.20p 123.20p 116.20p 116.40p 303630
04/11/2025 117.00p 118.40p 116.72p 117.20p 550532
03/11/2025 118.80p 120.00p 118.00p 118.00p 297370
31/10/2025 119.80p 119.80p 117.96p 118.60p 252405
30/10/2025 120.00p 120.00p 117.52p 119.80p 412678
29/10/2025 122.40p 123.40p 120.80p 120.80p 245638
28/10/2025 117.40p 126.40p 117.40p 122.60p 394150
27/10/2025 126.20p 128.20p 123.00p 123.40p 170111
24/10/2025 130.20p 130.20p 124.00p 125.80p 423064
23/10/2025 125.00p 129.40p 125.00p 127.60p 832119
22/10/2025 124.00p 126.40p 124.00p 126.40p 669673
21/10/2025 125.00p 126.80p 122.80p 124.40p 270588
20/10/2025 126.00p 126.80p 124.60p 125.80p 446799
17/10/2025 124.00p 127.40p 124.00p 125.80p 184428
16/10/2025 134.60p 134.60p 125.20p 126.20p 300668
15/10/2025 135.00p 135.00p 125.40p 128.00p 686127
14/10/2025 126.00p 131.06p 126.00p 129.60p 612994
13/10/2025 130.20p 130.20p 124.20p 127.60p 346329
10/10/2025 126.40p 128.60p 123.97p 124.80p 421808
09/10/2025 130.00p 131.00p 126.80p 126.80p 301664
08/10/2025 129.40p 131.00p 128.40p 129.40p 383546
07/10/2025 133.20p 135.00p 129.40p 129.40p 506664
06/10/2025 139.80p 139.80p 132.20p 132.60p 786353
03/10/2025 140.00p 140.00p 132.80p 134.80p 467356
02/10/2025 137.00p 139.00p 134.20p 134.20p 871338
01/10/2025 142.00p 142.00p 137.20p 137.60p 394995
30/09/2025 137.60p 139.60p 137.40p 138.60p 489462
29/09/2025 142.60p 142.60p 137.80p 139.00p 589144
26/09/2025 138.20p 140.00p 135.00p 140.00p 1937804
25/09/2025 138.00p 140.42p 137.80p 138.00p 409672
24/09/2025 143.00p 143.00p 135.80p 138.40p 495635
23/09/2025 142.00p 142.00p 137.00p 138.80p 465233
22/09/2025 138.00p 138.00p 132.60p 137.20p 574214
19/09/2025 133.00p 134.00p 129.20p 132.40p 826715
18/09/2025 134.00p 134.40p 132.00p 134.20p 408552
17/09/2025 135.60p 138.20p 127.76p 134.20p 243423
16/09/2025 137.00p 137.60p 137.00p 135.40p 264573
15/09/2025 137.00p 141.40p 136.80p 137.60p 157119
12/09/2025 142.00p 142.00p 136.60p 137.40p 442892
11/09/2025 144.20p 144.20p 139.60p 138.20p 1464139
10/09/2025 144.20p 144.20p 137.60p 139.60p 393396
09/09/2025 138.00p 138.80p 135.00p 138.80p 516733
08/09/2025 136.60p 138.60p 135.80p 135.20p 834521
05/09/2025 136.60p 139.40p 135.80p 136.60p 1621688
04/09/2025 132.40p 140.00p 131.20p 136.60p 423649
03/09/2025 137.20p 137.20p 129.00p 132.80p 509241
02/09/2025 140.00p 140.00p 130.00p 129.80p 292370

*Close Price adjusted for both dividends and splits