Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/10/2022 67.00p 67.00p 66.00p 66.60p 39433
10/10/2022 66.40p 67.00p 66.00p 66.60p 42136
07/10/2022 70.00p 71.00p 66.00p 67.00p 310255
06/10/2022 70.50p 73.10p 68.00p 69.30p 53740
05/10/2022 69.00p 74.00p 69.00p 69.60p 111774
04/10/2022 71.70p 72.88p 68.20p 68.20p 206054
03/10/2022 71.70p 71.70p 67.00p 68.90p 119230
30/09/2022 79.20p 79.20p 67.69p 68.20p 638569
29/09/2022 74.70p 76.90p 67.87p 76.40p 499401
28/09/2022 75.00p 80.12p 72.66p 75.30p 115511
27/09/2022 76.10p 78.30p 74.80p 74.80p 52838
26/09/2022 71.10p 76.20p 71.10p 75.70p 139736
23/09/2022 78.00p 78.20p 74.30p 74.30p 72394
22/09/2022 80.00p 80.00p 75.10p 78.10p 5599282
21/09/2022 76.50p 79.90p 76.00p 78.80p 2154264
20/09/2022 77.50p 79.70p 73.90p 76.00p 129572
19/09/2022 74.00p 77.90p 74.00p 74.70p 62119
16/09/2022 74.00p 77.90p 74.00p 74.70p 62119
15/09/2022 75.20p 76.50p 73.30p 75.60p 98269
14/09/2022 79.60p 81.90p 70.10p 73.80p 314141
13/09/2022 80.40p 81.40p 76.00p 78.00p 346863
12/09/2022 80.00p 83.20p 78.60p 80.50p 189995
09/09/2022 80.10p 80.72p 77.40p 80.00p 66610
08/09/2022 77.00p 79.21p 76.96p 78.40p 88348
07/09/2022 76.50p 78.50p 76.40p 78.50p 326443
06/09/2022 77.30p 79.90p 75.90p 78.00p 134317
05/09/2022 75.70p 77.50p 74.42p 77.20p 846081
02/09/2022 76.70p 77.90p 75.20p 75.80p 112668
01/09/2022 75.80p 81.60p 72.05p 74.90p 133018
31/08/2022 77.00p 78.90p 75.00p 75.30p 187877
30/08/2022 78.90p 80.60p 75.09p 75.80p 90596
29/08/2022 79.70p 84.30p 77.30p 78.00p 92448
26/08/2022 79.70p 84.30p 77.30p 78.00p 92448
25/08/2022 80.20p 80.90p 79.60p 80.10p 406454
24/08/2022 78.10p 81.10p 77.90p 80.00p 951411
23/08/2022 81.00p 87.80p 76.60p 78.80p 253870
22/08/2022 83.70p 90.30p 79.40p 80.00p 272898
19/08/2022 85.20p 90.80p 83.00p 84.20p 189906
18/08/2022 83.30p 86.91p 81.47p 85.00p 824955
17/08/2022 87.00p 88.90p 86.00p 88.00p 80506
16/08/2022 88.00p 88.00p 83.86p 85.50p 168638
15/08/2022 89.00p 89.90p 86.10p 88.00p 136682
12/08/2022 88.00p 89.50p 88.00p 88.40p 86200
11/08/2022 90.00p 90.00p 87.00p 89.00p 336914
10/08/2022 90.20p 94.50p 86.10p 89.50p 452821
09/08/2022 90.00p 94.50p 89.00p 90.20p 103024
08/08/2022 92.80p 98.90p 89.70p 90.70p 163605
05/08/2022 92.20p 94.20p 88.60p 90.00p 104698
04/08/2022 94.50p 94.52p 90.30p 91.80p 150029
03/08/2022 94.80p 94.80p 91.10p 92.90p 68198
02/08/2022 92.10p 97.60p 89.10p 92.60p 115304
01/08/2022 91.00p 93.70p 89.10p 91.40p 114660
29/07/2022 92.30p 93.90p 89.80p 90.00p 49214
28/07/2022 92.00p 92.00p 88.90p 90.50p 70760
27/07/2022 90.00p 91.70p 90.00p 91.50p 30388
26/07/2022 92.40p 94.10p 89.40p 90.10p 68439
25/07/2022 92.40p 94.70p 92.00p 92.50p 83697
22/07/2022 90.80p 95.80p 89.10p 93.50p 239448
21/07/2022 89.40p 90.30p 87.50p 90.30p 187777
20/07/2022 87.50p 89.91p 86.90p 89.80p 293982
19/07/2022 87.50p 88.30p 86.30p 88.30p 47461
18/07/2022 87.90p 90.90p 86.70p 88.80p 244082
15/07/2022 85.30p 89.40p 84.30p 86.50p 820280
14/07/2022 89.00p 89.00p 84.40p 84.40p 459884
13/07/2022 89.00p 89.00p 84.10p 87.50p 395536
12/07/2022 86.20p 88.10p 84.90p 87.60p 205407
11/07/2022 85.60p 87.70p 85.00p 86.40p 186165
08/07/2022 86.00p 87.00p 84.10p 86.50p 124514
07/07/2022 84.50p 87.20p 82.60p 85.00p 462141
06/07/2022 85.90p 88.60p 83.80p 84.20p 169574
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

*Close Price adjusted for both dividends and splits