Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/03/2021 182.40p 184.40p 179.00p 182.00p 224468
25/03/2021 173.00p 179.80p 172.20p 178.80p 140823
24/03/2021 168.60p 177.00p 168.60p 177.00p 240499
23/03/2021 175.40p 181.00p 170.64p 172.60p 371049
22/03/2021 179.20p 184.80p 176.00p 178.40p 335985
19/03/2021 185.00p 188.80p 179.60p 181.40p 1981768
18/03/2021 188.00p 188.00p 180.20p 184.60p 541764
17/03/2021 177.60p 190.60p 175.80p 186.40p 314131
16/03/2021 177.60p 190.00p 177.60p 186.80p 315547
15/03/2021 182.40p 192.20p 179.40p 186.00p 344204
12/03/2021 184.00p 191.00p 178.00p 187.00p 639768
11/03/2021 181.60p 181.60p 175.20p 177.60p 717892
10/03/2021 183.40p 186.40p 175.00p 176.20p 1270906
09/03/2021 175.40p 182.80p 171.00p 175.60p 571592
08/03/2021 182.00p 187.40p 180.20p 180.20p 425441
05/03/2021 185.40p 191.00p 176.00p 180.60p 922772
04/03/2021 181.00p 193.80p 174.89p 189.40p 870123
03/03/2021 179.20p 181.00p 170.60p 180.00p 678908
02/03/2021 168.00p 178.39p 168.00p 170.60p 383248
01/03/2021 183.80p 186.40p 167.60p 170.40p 565646
26/02/2021 173.20p 179.40p 169.40p 177.20p 510193
25/02/2021 178.60p 181.80p 169.75p 175.80p 731503
24/02/2021 164.00p 175.80p 162.52p 174.60p 1071310
23/02/2021 161.20p 174.40p 156.00p 163.20p 1341890
22/02/2021 146.00p 158.80p 141.60p 154.40p 505001
19/02/2021 144.00p 144.40p 137.44p 142.40p 272432
18/02/2021 143.60p 155.80p 135.20p 139.00p 660400
17/02/2021 141.00p 146.60p 137.40p 140.00p 797435
16/02/2021 127.20p 146.20p 124.64p 142.40p 1156571
15/02/2021 129.40p 132.80p 123.00p 131.60p 831739
12/02/2021 131.80p 139.40p 120.40p 123.00p 411664
11/02/2021 127.20p 131.20p 124.20p 126.60p 319741
10/02/2021 137.60p 139.80p 128.20p 130.00p 201075
09/02/2021 135.20p 140.00p 133.00p 134.80p 276795
08/02/2021 138.20p 144.40p 135.20p 139.60p 161570
05/02/2021 127.60p 144.40p 127.60p 144.40p 463741
04/02/2021 139.00p 139.00p 128.60p 133.60p 667025
03/02/2021 137.00p 139.00p 130.60p 139.00p 290978
02/02/2021 123.80p 136.80p 121.12p 135.40p 270335
01/02/2021 122.20p 125.00p 121.20p 125.00p 408671
29/01/2021 121.80p 128.00p 121.80p 125.00p 362128
28/01/2021 122.00p 125.20p 120.00p 123.00p 293520
27/01/2021 129.00p 131.60p 122.52p 126.20p 331240
26/01/2021 132.00p 133.02p 127.00p 127.00p 240827
25/01/2021 138.00p 141.80p 128.80p 128.80p 484709
22/01/2021 142.80p 145.40p 132.20p 132.20p 402402
21/01/2021 143.40p 145.60p 139.40p 139.60p 168219
20/01/2021 144.80p 146.40p 138.40p 143.40p 262601
19/01/2021 142.20p 147.00p 139.00p 139.00p 180274
18/01/2021 141.00p 144.00p 138.76p 140.80p 144277
15/01/2021 145.00p 151.54p 139.00p 140.80p 218558
14/01/2021 145.80p 149.20p 139.78p 144.60p 329930
13/01/2021 150.00p 152.60p 141.00p 141.00p 175967
12/01/2021 146.20p 148.60p 139.04p 145.40p 416955
11/01/2021 146.20p 146.20p 137.20p 139.40p 261010
08/01/2021 142.00p 146.00p 137.60p 140.00p 294857
07/01/2021 147.00p 153.40p 138.34p 141.20p 248451
06/01/2021 139.40p 148.20p 135.39p 142.20p 362501
05/01/2021 136.80p 140.19p 132.00p 138.00p 248732
04/01/2021 142.20p 143.00p 137.20p 137.60p 203866
31/12/2020 140.00p 143.40p 129.26p 139.20p 185088
30/12/2020 147.00p 147.00p 140.95p 141.20p 163912
29/12/2020 146.00p 150.91p 141.60p 144.40p 219975
28/12/2020 145.40p 146.00p 136.47p 141.80p 116737
24/12/2020 145.40p 146.00p 136.47p 141.80p 116737
23/12/2020 137.60p 143.00p 135.18p 143.00p 199680
22/12/2020 142.60p 143.55p 136.40p 140.00p 174969
21/12/2020 142.80p 145.40p 129.22p 140.00p 458888
18/12/2020 144.60p 149.20p 141.80p 147.00p 501650
17/12/2020 139.80p 157.20p 134.60p 151.20p 555708
16/12/2020 138.00p 141.80p 134.00p 137.00p 349270
15/12/2020 133.80p 136.00p 132.00p 136.00p 284088
14/12/2020 131.80p 138.00p 131.80p 133.80p 323788
11/12/2020 141.00p 151.20p 132.00p 134.00p 799468
10/12/2020 152.60p 153.60p 141.80p 144.60p 264359
09/12/2020 157.00p 157.80p 147.20p 150.00p 340895
08/12/2020 158.00p 159.40p 152.00p 155.00p 163098
07/12/2020 158.00p 164.20p 152.77p 159.00p 226573
04/12/2020 158.20p 164.10p 153.63p 161.00p 390385
03/12/2020 148.00p 156.00p 146.43p 153.60p 377428
02/12/2020 146.60p 157.00p 140.00p 148.80p 700938
01/12/2020 145.60p 156.00p 138.55p 152.60p 323679
30/11/2020 145.00p 145.80p 138.60p 144.20p 654443
27/11/2020 152.20p 152.20p 136.60p 142.80p 556819
26/11/2020 150.20p 150.20p 143.80p 147.00p 191161
25/11/2020 152.40p 157.80p 140.60p 147.00p 368167
24/11/2020 147.00p 152.20p 146.00p 149.80p 395148
23/11/2020 150.00p 150.00p 142.20p 146.00p 318681
20/11/2020 143.60p 152.20p 142.00p 147.40p 366558
19/11/2020 150.00p 150.00p 143.80p 145.60p 272210
18/11/2020 141.60p 151.40p 140.00p 151.40p 268423
17/11/2020 142.00p 145.80p 135.20p 140.00p 819502
16/11/2020 129.60p 146.00p 127.40p 141.20p 635301
13/11/2020 125.00p 133.00p 123.60p 128.40p 415300
12/11/2020 128.80p 136.60p 126.00p 126.00p 466211
10/11/2020 114.00p 130.80p 114.00p 127.40p 854560
09/11/2020 96.20p 119.20p 90.60p 115.00p 953174
06/11/2020 90.00p 97.90p 90.00p 93.10p 497619
05/11/2020 86.30p 92.00p 85.00p 86.30p 870263
04/11/2020 85.70p 88.50p 82.50p 86.30p 333849
03/11/2020 88.80p 88.80p 83.70p 87.20p 315085
02/11/2020 86.50p 88.98p 83.70p 88.80p 182878
30/10/2020 87.00p 91.30p 87.00p 90.00p 227557
29/10/2020 85.00p 91.40p 83.64p 88.10p 205020
28/10/2020 88.70p 92.60p 86.70p 90.00p 291127
27/10/2020 90.00p 91.90p 89.45p 90.40p 282991
26/10/2020 90.00p 92.50p 87.50p 90.50p 162054
23/10/2020 89.40p 91.40p 85.70p 89.50p 304057
22/10/2020 86.60p 89.80p 84.90p 89.40p 150954
21/10/2020 87.00p 89.30p 86.00p 86.00p 215427
20/10/2020 89.40p 91.48p 87.20p 88.50p 826356
19/10/2020 90.40p 93.60p 87.00p 88.60p 174096
16/10/2020 95.40p 95.40p 89.80p 91.00p 161406
15/10/2020 96.40p 97.10p 91.25p 91.90p 130824
14/10/2020 97.40p 97.80p 93.50p 96.30p 135750
13/10/2020 98.00p 102.00p 94.80p 96.40p 216473
12/10/2020 101.20p 103.00p 93.00p 101.00p 198357
09/10/2020 98.70p 104.20p 96.90p 100.00p 175673
08/10/2020 95.60p 100.80p 92.10p 98.20p 189872
07/10/2020 90.30p 102.80p 90.30p 97.30p 445660
06/10/2020 97.00p 101.20p 91.80p 95.10p 209221
05/10/2020 91.20p 102.80p 91.20p 96.10p 113383
02/10/2020 90.40p 96.20p 86.10p 94.00p 179396
01/10/2020 98.00p 103.00p 89.90p 93.10p 221815
30/09/2020 95.10p 96.20p 92.30p 93.30p 160873
29/09/2020 102.00p 106.40p 94.00p 95.90p 214918
28/09/2020 92.90p 104.80p 92.90p 102.00p 130020
25/09/2020 88.20p 97.63p 85.90p 91.40p 337119
24/09/2020 91.60p 95.90p 88.91p 91.70p 214373
23/09/2020 92.40p 93.80p 90.00p 92.90p 251007
22/09/2020 91.00p 95.90p 90.10p 91.50p 189953
21/09/2020 101.40p 103.00p 92.10p 94.60p 301527
18/09/2020 106.80p 107.40p 100.00p 103.80p 640583
17/09/2020 111.40p 114.60p 100.00p 100.00p 635527
16/09/2020 111.80p 120.64p 110.00p 111.40p 221269
15/09/2020 118.60p 118.60p 109.20p 111.00p 198941
14/09/2020 129.80p 131.20p 111.00p 111.00p 175404
11/09/2020 127.20p 132.80p 120.00p 123.00p 143000
10/09/2020 137.80p 137.80p 125.00p 125.00p 118323
09/09/2020 133.00p 135.00p 122.60p 124.60p 160630
08/09/2020 133.80p 137.20p 131.00p 135.00p 86049
07/09/2020 140.00p 140.00p 132.80p 135.00p 58557
04/09/2020 140.00p 140.00p 133.73p 138.80p 105283
03/09/2020 137.20p 140.80p 132.80p 132.80p 283370
02/09/2020 138.60p 140.20p 133.00p 137.00p 72731
01/09/2020 141.40p 141.60p 135.20p 139.20p 223536
31/08/2020 138.60p 140.80p 135.20p 135.20p 33072
28/08/2020 138.60p 140.80p 135.20p 135.20p 33072
27/08/2020 132.80p 141.40p 132.80p 141.40p 79626
26/08/2020 138.40p 140.40p 134.00p 135.40p 35731
25/08/2020 138.00p 140.80p 134.00p 134.00p 76988
24/08/2020 134.60p 139.52p 130.75p 135.20p 96191
21/08/2020 132.40p 140.00p 126.20p 136.00p 86810
20/08/2020 134.20p 141.20p 132.60p 134.80p 74455
19/08/2020 143.20p 145.20p 135.00p 135.60p 103006
18/08/2020 142.00p 149.00p 137.20p 139.00p 133568
17/08/2020 139.80p 146.40p 135.20p 143.80p 93484
14/08/2020 141.20p 153.35p 135.00p 137.60p 277863
13/08/2020 133.60p 141.40p 133.60p 136.00p 40453
12/08/2020 141.20p 141.20p 136.00p 137.20p 652088
11/08/2020 137.40p 141.20p 133.60p 138.40p 54355
10/08/2020 139.80p 141.40p 135.00p 136.20p 46584
07/08/2020 139.00p 144.40p 132.60p 135.00p 161511
06/08/2020 135.40p 143.80p 135.40p 138.20p 132882
05/08/2020 142.00p 144.20p 135.40p 141.60p 119188
04/08/2020 140.00p 143.40p 136.40p 143.20p 54796
03/08/2020 141.80p 141.80p 126.41p 136.00p 175383
31/07/2020 140.20p 143.00p 132.09p 136.60p 3272734
30/07/2020 143.40p 145.40p 139.60p 141.20p 122494
29/07/2020 141.00p 143.00p 140.00p 141.20p 57426
28/07/2020 138.40p 145.00p 138.00p 141.00p 56208
27/07/2020 141.00p 143.00p 139.40p 141.00p 64556
24/07/2020 143.00p 145.51p 134.98p 141.00p 152762
23/07/2020 149.00p 149.00p 143.00p 145.00p 175555
22/07/2020 145.60p 149.00p 144.26p 145.00p 84285
21/07/2020 149.00p 149.00p 143.80p 145.00p 109507
20/07/2020 147.00p 157.60p 140.00p 148.00p 156617
17/07/2020 145.00p 157.20p 145.00p 150.00p 136819
16/07/2020 150.20p 158.00p 144.09p 147.80p 124308
15/07/2020 147.40p 155.60p 143.20p 154.80p 139259
14/07/2020 146.40p 147.20p 139.60p 143.00p 147100
13/07/2020 148.80p 148.80p 143.82p 148.20p 103912
10/07/2020 143.40p 151.00p 143.00p 145.00p 132388
09/07/2020 150.40p 151.79p 144.20p 145.00p 117086
08/07/2020 144.80p 150.00p 142.20p 147.00p 72098
07/07/2020 150.60p 150.80p 142.60p 145.00p 98579
06/07/2020 150.00p 151.00p 142.43p 150.60p 72474
03/07/2020 140.00p 153.80p 140.00p 145.40p 142851
02/07/2020 149.40p 152.20p 142.40p 145.00p 182327
01/07/2020 144.20p 151.80p 143.20p 147.80p 198824
30/06/2020 153.00p 155.75p 145.20p 146.40p 848557
29/06/2020 153.00p 159.60p 151.80p 153.00p 433915
26/06/2020 154.60p 156.99p 145.99p 153.00p 256753
25/06/2020 153.00p 158.20p 145.80p 153.00p 503700
24/06/2020 155.00p 158.20p 147.20p 153.00p 319097
23/06/2020 159.00p 167.00p 155.00p 155.00p 222674
22/06/2020 158.00p 167.80p 155.00p 159.80p 190959
19/06/2020 165.40p 165.40p 155.00p 162.80p 385919
18/06/2020 155.00p 162.20p 155.00p 159.40p 127513
17/06/2020 162.80p 162.80p 153.00p 155.00p 217465

*Close Price adjusted for both dividends and splits