Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
27/09/2021 177.60p 182.80p 175.31p 179.40p 174928
24/09/2021 172.20p 177.80p 172.00p 175.80p 116537
23/09/2021 180.00p 180.00p 173.00p 173.00p 136066
22/09/2021 170.00p 186.00p 170.00p 173.20p 97650
21/09/2021 172.20p 184.59p 170.00p 172.60p 118080
20/09/2021 169.20p 187.40p 165.60p 170.20p 195139
17/09/2021 176.80p 176.80p 168.20p 169.00p 501998
16/09/2021 175.80p 181.00p 157.75p 174.00p 324215
15/09/2021 169.40p 177.20p 168.00p 172.00p 161536
14/09/2021 169.40p 173.80p 166.80p 172.00p 435598
13/09/2021 171.80p 171.80p 167.02p 169.00p 583574
10/09/2021 173.40p 180.80p 169.00p 170.00p 116633
09/09/2021 164.60p 170.71p 160.80p 170.60p 129004
08/09/2021 174.40p 175.00p 171.00p 171.00p 87685
07/09/2021 175.00p 175.00p 172.00p 173.40p 102064
06/09/2021 184.00p 184.00p 168.02p 174.00p 298396
03/09/2021 175.80p 179.80p 174.20p 177.00p 88268
02/09/2021 176.40p 177.60p 174.00p 176.20p 46741
01/09/2021 178.80p 185.00p 176.00p 176.00p 346087
31/08/2021 178.60p 182.40p 175.40p 178.20p 234585
30/08/2021 173.40p 182.00p 173.40p 180.00p 204563
27/08/2021 173.40p 182.00p 173.40p 180.00p 204563
26/08/2021 179.40p 179.80p 168.00p 178.60p 105850
25/08/2021 175.00p 183.80p 174.00p 180.00p 176358
24/08/2021 171.60p 183.80p 170.20p 172.60p 110928
23/08/2021 175.00p 187.80p 170.60p 172.60p 117845
20/08/2021 174.40p 178.00p 168.85p 170.00p 217164
19/08/2021 181.00p 182.00p 169.49p 175.00p 354897
18/08/2021 183.00p 186.00p 176.20p 183.20p 223329
17/08/2021 180.20p 183.40p 177.00p 180.00p 159115
16/08/2021 180.20p 181.60p 177.50p 179.60p 106201
13/08/2021 180.40p 184.00p 173.57p 181.00p 125946
12/08/2021 174.40p 185.80p 168.60p 181.00p 124017
11/08/2021 181.60p 185.80p 165.20p 181.00p 90899
10/08/2021 181.20p 184.13p 175.20p 178.60p 123337
09/08/2021 173.60p 180.60p 169.00p 179.40p 210738
06/08/2021 169.00p 179.60p 169.00p 169.00p 88605
05/08/2021 165.20p 174.20p 164.00p 172.40p 233190
04/08/2021 165.60p 171.60p 162.00p 164.20p 119957
03/08/2021 166.80p 166.80p 162.00p 162.80p 138317
02/08/2021 162.60p 174.00p 162.00p 162.80p 132659
30/07/2021 164.40p 169.40p 160.60p 164.40p 190021
29/07/2021 164.00p 170.80p 164.00p 167.20p 84924
28/07/2021 169.60p 171.00p 166.52p 167.80p 162094
27/07/2021 164.80p 170.20p 158.60p 168.20p 285146
26/07/2021 167.80p 172.60p 154.80p 166.60p 115921
23/07/2021 162.40p 168.40p 157.40p 165.20p 220361
22/07/2021 158.40p 172.59p 158.40p 159.20p 243019
21/07/2021 145.00p 165.80p 145.00p 161.00p 487299
20/07/2021 154.60p 172.40p 148.50p 152.00p 664944
19/07/2021 163.20p 164.60p 152.00p 154.60p 598525
16/07/2021 163.40p 174.60p 163.40p 166.00p 132550
15/07/2021 165.20p 170.60p 165.00p 167.60p 481197
14/07/2021 173.60p 180.00p 168.40p 169.00p 156155
13/07/2021 176.60p 180.00p 168.80p 171.60p 198331
12/07/2021 167.20p 182.20p 167.20p 171.00p 180318
09/07/2021 179.80p 186.60p 170.20p 175.00p 132243
08/07/2021 179.60p 190.00p 171.52p 172.60p 217044
07/07/2021 187.20p 187.20p 170.20p 177.60p 148354
06/07/2021 190.00p 190.00p 180.40p 184.20p 231254
05/07/2021 178.00p 191.00p 170.20p 182.00p 227064
02/07/2021 179.80p 181.80p 174.40p 179.40p 230512
01/07/2021 171.00p 177.85p 168.07p 177.00p 540643
30/06/2021 169.80p 169.80p 166.00p 167.80p 590868
29/06/2021 168.60p 169.80p 167.00p 169.20p 327502
28/06/2021 176.40p 176.40p 166.40p 167.00p 197853
25/06/2021 162.00p 169.40p 162.00p 169.40p 114710
24/06/2021 170.00p 173.40p 168.56p 169.00p 304447
23/06/2021 172.00p 174.00p 169.40p 173.20p 385185
22/06/2021 172.20p 178.40p 169.40p 171.00p 231431
21/06/2021 165.00p 170.40p 165.00p 169.00p 457197
18/06/2021 170.00p 179.80p 162.80p 170.00p 725082
17/06/2021 173.00p 175.20p 168.80p 171.40p 522311
16/06/2021 176.60p 179.40p 170.40p 172.00p 500182
15/06/2021 186.80p 186.80p 175.00p 175.00p 444347
14/06/2021 176.60p 190.60p 172.00p 177.60p 300345
11/06/2021 175.20p 180.00p 175.20p 178.20p 149731
10/06/2021 182.80p 182.80p 178.00p 179.00p 1112375
09/06/2021 189.80p 190.00p 181.80p 182.60p 493507
08/06/2021 194.60p 194.60p 187.20p 189.00p 194470
07/06/2021 189.20p 198.08p 185.99p 189.60p 261133
04/06/2021 197.80p 201.00p 192.60p 197.40p 197321
03/06/2021 203.00p 203.50p 196.20p 196.80p 320006
02/06/2021 210.00p 210.00p 197.60p 202.50p 561611
01/06/2021 201.50p 204.50p 196.00p 201.50p 338085
31/05/2021 197.60p 203.50p 194.22p 201.50p 381102
28/05/2021 197.60p 203.50p 194.22p 201.50p 381102
27/05/2021 192.00p 203.00p 192.00p 198.00p 6317927
26/05/2021 202.50p 208.00p 199.40p 202.00p 590402
25/05/2021 195.00p 209.50p 188.20p 203.00p 766941
24/05/2021 184.20p 198.60p 180.20p 196.20p 758474
21/05/2021 180.00p 187.40p 177.60p 182.00p 597878
20/05/2021 184.80p 185.00p 168.51p 177.20p 290227
19/05/2021 178.20p 183.80p 177.40p 181.60p 642990
18/05/2021 179.60p 182.00p 176.20p 180.00p 455445
17/05/2021 182.00p 185.00p 178.20p 178.20p 290708
14/05/2021 183.40p 190.85p 180.40p 182.00p 348354
13/05/2021 192.20p 192.20p 178.00p 180.40p 737889
12/05/2021 186.80p 194.00p 181.20p 186.40p 702124
11/05/2021 185.80p 185.80p 176.80p 181.60p 381126
10/05/2021 177.00p 192.40p 177.00p 188.60p 271558
07/05/2021 192.60p 195.40p 186.00p 188.40p 579536
06/05/2021 192.00p 199.40p 190.16p 191.40p 147284
05/05/2021 188.80p 213.50p 186.80p 195.00p 363177
04/05/2021 189.00p 201.00p 181.80p 196.20p 385342
03/05/2021 194.60p 197.40p 190.00p 195.00p 347979
30/04/2021 194.60p 197.40p 190.00p 195.00p 347979
29/04/2021 190.20p 200.50p 175.40p 193.60p 224464
28/04/2021 185.00p 199.80p 185.00p 193.60p 232219
27/04/2021 180.00p 196.80p 180.00p 193.00p 414918
26/04/2021 191.40p 198.80p 180.20p 187.20p 296922
23/04/2021 190.00p 199.80p 185.60p 186.20p 198982
22/04/2021 190.20p 201.00p 187.20p 188.80p 211024
21/04/2021 180.40p 199.80p 175.40p 190.00p 195934
20/04/2021 190.00p 205.00p 189.11p 190.00p 211725
19/04/2021 201.00p 205.50p 192.00p 192.60p 183058
16/04/2021 189.00p 203.50p 181.60p 195.80p 270520
15/04/2021 191.00p 198.80p 191.00p 196.80p 285419
14/04/2021 195.20p 208.00p 193.20p 197.60p 143438
13/04/2021 190.00p 198.20p 190.00p 195.40p 165956
12/04/2021 190.00p 205.00p 185.40p 195.60p 235616
09/04/2021 201.00p 216.50p 191.40p 195.20p 245977
08/04/2021 209.50p 209.50p 192.60p 203.00p 190247
07/04/2021 200.00p 209.00p 199.60p 207.00p 468645
06/04/2021 199.40p 199.40p 191.40p 197.40p 509360
02/04/2021 191.40p 197.80p 185.44p 194.00p 384078
01/04/2021 191.40p 197.80p 185.44p 194.00p 384078
31/03/2021 193.80p 194.00p 179.60p 187.80p 1539817
30/03/2021 181.20p 190.80p 179.80p 190.00p 271908
29/03/2021 185.80p 189.00p 181.40p 187.80p 361828

*Close Price adjusted for both dividends and splits