Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
09/02/2024 76.00p 78.00p 72.00p 75.50p 623761
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

*Close Price adjusted for both dividends and splits