Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/05/2023 103.00p 103.76p 101.80p 102.00p 148384
22/05/2023 104.00p 105.00p 102.00p 102.00p 68657
19/05/2023 103.00p 107.10p 100.20p 102.00p 161330
18/05/2023 102.00p 105.00p 102.00p 103.00p 217093
17/05/2023 102.60p 104.40p 101.56p 104.40p 118859
16/05/2023 104.40p 104.40p 100.00p 104.40p 155606
15/05/2023 100.00p 104.00p 99.20p 102.00p 181115
12/05/2023 101.40p 103.60p 95.50p 100.20p 119201
11/05/2023 99.30p 107.60p 98.40p 99.10p 193963
10/05/2023 102.00p 102.00p 98.50p 100.60p 143221
09/05/2023 99.00p 102.00p 92.79p 102.00p 54672
05/05/2023 96.10p 99.40p 96.10p 96.80p 280718
04/05/2023 97.00p 99.00p 95.58p 96.50p 51298
03/05/2023 98.20p 102.00p 98.02p 99.00p 157636
02/05/2023 97.50p 101.87p 95.06p 99.00p 572362
28/04/2023 96.50p 104.00p 88.94p 96.50p 734300
27/04/2023 87.00p 96.50p 85.10p 94.00p 364481
26/04/2023 76.00p 87.30p 76.00p 85.20p 255433
25/04/2023 78.50p 78.90p 77.00p 77.30p 100288
24/04/2023 77.30p 79.90p 75.25p 77.80p 541672
21/04/2023 75.40p 79.70p 75.37p 76.00p 261316
20/04/2023 75.80p 82.07p 73.00p 77.30p 782302
19/04/2023 72.40p 73.00p 70.45p 71.20p 162236
18/04/2023 73.00p 73.00p 72.10p 73.00p 198392
17/04/2023 74.10p 75.90p 72.00p 72.20p 175722
14/04/2023 73.90p 74.00p 70.72p 72.40p 94992
13/04/2023 72.60p 73.00p 71.80p 71.80p 73023
12/04/2023 73.40p 73.40p 72.19p 73.00p 148272
11/04/2023 73.90p 74.90p 71.95p 73.00p 143932
06/04/2023 77.40p 77.40p 71.00p 73.20p 211601
05/04/2023 79.20p 79.20p 71.30p 71.30p 58577
04/04/2023 75.90p 78.40p 73.00p 76.40p 25683
03/04/2023 73.70p 80.30p 73.20p 73.20p 48388
31/03/2023 75.50p 76.90p 73.10p 73.10p 45126
30/03/2023 72.00p 77.90p 72.00p 74.50p 130405
29/03/2023 69.00p 74.00p 67.00p 74.00p 143981
28/03/2023 74.00p 77.90p 64.10p 67.20p 167013
27/03/2023 72.10p 78.40p 70.50p 71.00p 85711
24/03/2023 71.00p 71.73p 68.22p 70.40p 107287
23/03/2023 71.00p 71.81p 70.00p 70.00p 129252
22/03/2023 74.00p 74.80p 71.80p 72.20p 112453
21/03/2023 72.10p 74.60p 70.60p 72.80p 129683
20/03/2023 73.30p 79.34p 71.20p 72.20p 259042
17/03/2023 72.50p 78.10p 68.00p 71.90p 355319
16/03/2023 77.00p 79.80p 72.00p 72.00p 210637
15/03/2023 79.20p 80.10p 71.00p 74.00p 268895
14/03/2023 78.00p 82.00p 78.00p 79.00p 193734
13/03/2023 80.00p 84.70p 76.30p 76.30p 427192
10/03/2023 79.00p 82.40p 75.60p 77.60p 80673
09/03/2023 80.00p 82.20p 77.00p 78.30p 142939
08/03/2023 85.00p 90.00p 77.50p 78.80p 397032
07/03/2023 90.60p 91.90p 83.00p 83.00p 163371
06/03/2023 86.10p 91.20p 85.51p 87.80p 110330
03/03/2023 87.10p 89.60p 81.40p 85.10p 186302
02/03/2023 90.80p 93.80p 88.50p 88.50p 120158
01/03/2023 90.60p 92.35p 89.16p 90.80p 69679
28/02/2023 88.00p 90.00p 87.00p 89.30p 129855
27/02/2023 88.40p 89.10p 87.48p 88.40p 37951
24/02/2023 88.00p 93.70p 84.68p 86.70p 2028625
23/02/2023 89.20p 89.50p 85.90p 86.30p 109487
22/02/2023 89.00p 91.70p 86.82p 87.80p 167584
21/02/2023 89.40p 91.00p 88.00p 88.20p 150539
20/02/2023 90.50p 93.80p 87.00p 89.30p 88266
17/02/2023 90.00p 91.20p 89.40p 90.50p 144031
16/02/2023 91.30p 93.60p 88.30p 90.80p 251076
15/02/2023 93.00p 93.60p 92.00p 93.30p 242663
14/02/2023 93.60p 93.60p 90.40p 91.90p 37471
13/02/2023 91.80p 98.60p 90.00p 91.40p 196512
10/02/2023 96.40p 96.70p 88.20p 90.90p 115468
09/02/2023 92.20p 99.70p 92.20p 92.70p 61827
08/02/2023 93.60p 95.40p 92.40p 93.60p 114627
07/02/2023 91.10p 94.70p 90.10p 90.70p 77010
06/02/2023 94.70p 97.00p 89.72p 91.10p 72590
03/02/2023 94.00p 94.40p 91.87p 92.80p 86713
02/02/2023 92.90p 95.49p 89.29p 93.60p 120575
01/02/2023 93.10p 96.50p 87.50p 89.30p 208845
31/01/2023 91.10p 94.40p 90.50p 90.50p 212897
30/01/2023 89.00p 92.90p 87.00p 92.90p 245894
27/01/2023 95.30p 95.30p 85.00p 88.00p 1241188
26/01/2023 90.10p 92.90p 90.00p 90.00p 236128
25/01/2023 92.90p 94.00p 88.60p 91.00p 240894
24/01/2023 87.20p 94.00p 86.90p 94.00p 97370
23/01/2023 87.00p 88.74p 86.00p 86.80p 86000
20/01/2023 84.00p 89.56p 84.00p 89.30p 147011
19/01/2023 85.70p 85.70p 83.90p 85.60p 105507
18/01/2023 83.00p 86.90p 83.00p 86.00p 85148
17/01/2023 85.50p 86.56p 83.00p 83.80p 96904
16/01/2023 87.10p 89.00p 85.00p 85.50p 50151
13/01/2023 86.00p 89.00p 86.00p 88.00p 83937
12/01/2023 88.00p 88.70p 85.90p 87.10p 156257
11/01/2023 85.80p 88.38p 85.30p 87.80p 59894
10/01/2023 83.00p 89.50p 83.00p 85.90p 93804
09/01/2023 81.00p 87.50p 81.00p 86.50p 107934
06/01/2023 81.00p 83.74p 80.70p 81.70p 127840
05/01/2023 80.30p 83.80p 80.30p 82.00p 151708
04/01/2023 79.40p 81.80p 79.40p 81.80p 206153
03/01/2023 81.10p 83.90p 79.20p 79.20p 231378
30/12/2022 83.00p 85.12p 81.90p 81.90p 186548
29/12/2022 78.00p 85.00p 78.00p 84.30p 109806
28/12/2022 76.10p 81.90p 76.00p 81.20p 129273
23/12/2022 75.00p 81.30p 75.00p 78.80p 31380
22/12/2022 80.00p 81.16p 76.70p 77.30p 75340
21/12/2022 76.50p 80.00p 74.72p 79.10p 125171
20/12/2022 75.00p 75.90p 70.30p 75.00p 59921
19/12/2022 71.40p 76.20p 71.40p 73.00p 99248
16/12/2022 77.30p 79.38p 70.89p 72.40p 1347861
15/12/2022 80.70p 83.60p 80.20p 80.30p 122870
14/12/2022 83.20p 85.16p 80.10p 80.90p 113691
13/12/2022 85.00p 86.60p 83.00p 83.10p 113939
12/12/2022 86.00p 88.90p 83.10p 84.10p 117729
09/12/2022 86.10p 87.91p 86.00p 86.30p 131628
08/12/2022 85.50p 88.00p 80.70p 86.00p 453224
07/12/2022 91.00p 91.10p 85.00p 85.30p 237770
06/12/2022 93.00p 93.40p 90.00p 91.00p 238631
05/12/2022 91.00p 92.70p 90.98p 92.70p 188427
02/12/2022 91.90p 92.75p 90.43p 91.60p 887062
01/12/2022 90.50p 94.00p 89.60p 93.60p 401287
30/11/2022 90.30p 95.63p 89.10p 90.50p 711853
29/11/2022 92.40p 97.40p 90.00p 91.00p 314612
28/11/2022 92.90p 94.13p 87.30p 91.20p 268031
25/11/2022 92.10p 94.16p 88.83p 91.60p 429596
24/11/2022 90.50p 93.75p 89.00p 90.90p 819197
23/11/2022 88.00p 97.00p 86.20p 89.10p 2417486
22/11/2022 80.00p 89.00p 77.10p 88.90p 717901
21/11/2022 77.60p 78.72p 75.21p 77.00p 231380
18/11/2022 72.00p 76.80p 72.00p 76.80p 5875477
17/11/2022 70.40p 72.00p 69.60p 72.00p 4663882
16/11/2022 70.30p 72.00p 68.62p 70.40p 2358230
15/11/2022 71.00p 73.32p 68.94p 71.00p 960907
14/11/2022 69.00p 71.00p 68.10p 70.00p 475370
11/11/2022 64.90p 69.09p 64.10p 69.00p 1641659
10/11/2022 57.00p 66.00p 57.00p 64.00p 2400649
09/11/2022 60.00p 60.45p 58.10p 59.90p 571882
08/11/2022 58.50p 60.29p 57.80p 59.50p 1623257
07/11/2022 59.40p 61.80p 57.20p 60.20p 664603
04/11/2022 56.90p 64.60p 56.02p 60.00p 3067672
03/11/2022 55.50p 58.00p 55.00p 58.00p 748679
02/11/2022 58.00p 58.00p 55.36p 56.20p 216222
01/11/2022 56.00p 58.10p 54.90p 57.50p 758744
31/10/2022 56.50p 56.50p 52.40p 52.40p 159608
28/10/2022 56.50p 57.00p 55.78p 56.00p 222151
27/10/2022 56.00p 56.90p 54.10p 56.50p 449266
26/10/2022 57.40p 57.90p 55.10p 56.10p 219466
25/10/2022 57.00p 58.00p 55.10p 57.90p 319020
24/10/2022 56.50p 57.00p 52.70p 56.70p 131144
21/10/2022 56.70p 57.00p 55.75p 57.00p 648357
20/10/2022 56.50p 57.00p 55.41p 57.00p 90907
19/10/2022 55.00p 58.80p 55.00p 57.00p 225806
18/10/2022 57.80p 59.00p 55.20p 57.40p 1315663
17/10/2022 56.80p 57.20p 54.88p 56.90p 394091
14/10/2022 58.80p 58.80p 56.40p 56.90p 232318
13/10/2022 59.40p 60.00p 54.00p 57.00p 1061879
12/10/2022 66.50p 67.00p 62.20p 63.90p 271866
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

*Close Price adjusted for both dividends and splits