Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/09/2025 143.00p 143.00p 135.80p 138.40p 495635
23/09/2025 142.00p 142.00p 137.00p 138.80p 465233
22/09/2025 138.00p 138.00p 132.60p 137.20p 574214
19/09/2025 133.00p 134.00p 129.20p 132.40p 826715
18/09/2025 134.00p 134.40p 132.00p 134.20p 408552
17/09/2025 135.60p 138.20p 127.76p 134.20p 243423
16/09/2025 137.00p 137.60p 137.00p 135.40p 264573
15/09/2025 137.00p 141.40p 136.80p 137.60p 157119
12/09/2025 142.00p 142.00p 136.60p 137.40p 442892
11/09/2025 144.20p 144.20p 139.60p 138.20p 1464139
10/09/2025 144.20p 144.20p 137.60p 139.60p 393396
09/09/2025 138.00p 138.80p 135.00p 138.80p 516733
08/09/2025 136.60p 138.60p 135.80p 135.20p 834521
05/09/2025 136.60p 139.40p 135.80p 136.60p 1621688
04/09/2025 132.40p 140.00p 131.20p 136.60p 423649
03/09/2025 137.20p 137.20p 129.00p 132.80p 509241
02/09/2025 140.00p 140.00p 130.00p 129.80p 292370
01/09/2025 135.00p 138.60p 133.80p 135.80p 1462184
29/08/2025 130.00p 140.80p 130.00p 134.80p 346510
28/08/2025 136.00p 138.00p 133.40p 136.00p 509873
27/08/2025 136.00p 136.60p 133.20p 135.60p 486403
26/08/2025 133.00p 144.40p 132.00p 132.00p 6880566
22/08/2025 129.80p 137.40p 129.80p 136.40p 389344
21/08/2025 136.00p 137.60p 135.60p 136.00p 555199
20/08/2025 132.00p 139.20p 132.00p 136.60p 472996
19/08/2025 135.40p 140.00p 135.40p 136.60p 380633
18/08/2025 144.80p 144.80p 138.40p 138.80p 567433
15/08/2025 144.00p 144.00p 137.00p 138.20p 756782
14/08/2025 151.80p 151.80p 137.50p 139.60p 1157796
13/08/2025 142.00p 150.03p 142.00p 145.80p 638918
12/08/2025 149.00p 150.60p 148.20p 149.60p 463813
11/08/2025 152.00p 152.00p 145.39p 149.00p 1712575
08/08/2025 155.80p 155.80p 144.60p 147.60p 1108249
07/08/2025 150.40p 160.00p 148.68p 155.00p 598389
06/08/2025 153.00p 161.00p 153.00p 157.00p 858694
05/08/2025 162.60p 164.59p 156.77p 160.60p 796605
04/08/2025 158.00p 158.00p 154.11p 156.60p 507198
01/08/2025 156.00p 156.00p 150.50p 155.40p 2598837
31/07/2025 155.00p 162.60p 154.60p 156.60p 371370
30/07/2025 162.60p 162.60p 151.20p 156.60p 383136
29/07/2025 154.80p 156.00p 149.97p 156.00p 299396
28/07/2025 157.60p 166.20p 147.80p 154.80p 422866
25/07/2025 159.20p 160.80p 158.21p 158.60p 320962
24/07/2025 156.60p 160.49p 156.60p 159.80p 357466
23/07/2025 156.60p 159.80p 155.60p 158.00p 548336
22/07/2025 156.00p 157.60p 154.60p 156.00p 514877
21/07/2025 150.00p 158.00p 147.60p 156.60p 1313584
18/07/2025 144.00p 147.20p 142.60p 147.20p 1214256
17/07/2025 148.40p 148.40p 141.80p 143.40p 642579
16/07/2025 144.00p 144.00p 140.60p 142.80p 457243
15/07/2025 143.00p 143.80p 141.33p 142.40p 411717
14/07/2025 143.00p 143.80p 142.20p 143.80p 399214
11/07/2025 139.60p 142.80p 139.60p 142.80p 561783
10/07/2025 145.60p 147.80p 139.60p 141.20p 7889858
09/07/2025 139.00p 142.40p 137.20p 137.60p 146851
08/07/2025 143.60p 143.60p 137.80p 139.40p 205028
07/07/2025 138.80p 142.80p 134.00p 139.80p 262993
04/07/2025 139.80p 139.80p 136.40p 138.20p 217237
03/07/2025 139.80p 143.40p 135.00p 137.40p 317294
02/07/2025 139.80p 139.80p 133.80p 136.00p 195663
01/07/2025 139.00p 139.00p 132.00p 134.40p 311752
30/06/2025 133.00p 135.00p 131.80p 133.00p 401480
27/06/2025 133.80p 138.60p 132.80p 133.40p 360973
26/06/2025 130.20p 135.20p 130.20p 134.00p 595843
25/06/2025 129.60p 130.80p 129.60p 130.40p 438682
24/06/2025 129.40p 132.00p 129.12p 129.60p 305735
23/06/2025 130.00p 131.80p 128.00p 129.40p 203609
20/06/2025 127.00p 130.30p 127.00p 129.20p 281736
19/06/2025 130.00p 137.15p 127.00p 127.00p 258836
18/06/2025 132.00p 133.20p 130.40p 131.00p 194096
17/06/2025 131.80p 131.80p 125.80p 131.00p 401880
16/06/2025 126.20p 126.60p 124.00p 126.20p 305629
13/06/2025 125.20p 125.40p 122.80p 124.40p 284786
12/06/2025 125.00p 126.60p 124.60p 126.00p 261159
11/06/2025 125.40p 129.80p 125.00p 125.00p 143232
10/06/2025 126.00p 133.20p 124.74p 125.60p 363784
09/06/2025 124.00p 126.40p 122.54p 125.60p 171081
06/06/2025 124.20p 132.20p 123.20p 124.20p 221477
05/06/2025 123.60p 125.80p 123.60p 124.80p 139026
04/06/2025 124.00p 133.80p 123.00p 124.00p 194833
03/06/2025 128.00p 128.00p 123.00p 124.60p 282604
02/06/2025 126.00p 133.35p 124.00p 124.00p 453494
30/05/2025 130.20p 130.40p 123.20p 126.20p 779720
29/05/2025 128.60p 130.00p 122.80p 123.20p 1507732
28/05/2025 119.80p 128.60p 119.80p 127.20p 275323
27/05/2025 127.20p 130.00p 123.00p 125.20p 499397
23/05/2025 125.40p 127.80p 119.20p 121.60p 509915
22/05/2025 132.80p 132.80p 125.00p 125.00p 3309837
21/05/2025 129.80p 129.80p 123.20p 127.20p 911487
20/05/2025 118.00p 125.50p 118.00p 125.00p 942083
19/05/2025 118.00p 121.00p 116.40p 119.80p 188935
16/05/2025 120.00p 124.00p 116.62p 118.20p 338135
15/05/2025 118.60p 123.60p 111.00p 118.80p 437856
14/05/2025 105.60p 114.60p 105.60p 113.00p 674889
13/05/2025 101.00p 105.80p 100.60p 105.80p 1390340
12/05/2025 95.00p 100.80p 95.00p 100.00p 2015367
09/05/2025 91.70p 95.70p 89.50p 95.00p 804831
08/05/2025 90.00p 92.60p 89.40p 91.60p 2899662
07/05/2025 90.00p 90.20p 88.85p 89.60p 179775
06/05/2025 86.80p 92.90p 85.50p 89.00p 2094397
02/05/2025 86.00p 86.50p 84.80p 85.50p 1245479
01/05/2025 85.00p 86.00p 84.00p 84.70p 152397
30/04/2025 84.90p 87.30p 84.30p 85.20p 72578
29/04/2025 84.60p 86.70p 84.00p 84.80p 82008
28/04/2025 82.70p 87.50p 82.40p 85.00p 160810
25/04/2025 84.60p 87.90p 81.30p 82.60p 119401
24/04/2025 87.90p 87.90p 82.60p 82.60p 80532
23/04/2025 87.00p 87.50p 83.50p 84.50p 170145
22/04/2025 84.20p 86.70p 84.20p 84.30p 200445
17/04/2025 85.70p 86.70p 83.10p 85.00p 68109
16/04/2025 83.50p 86.60p 83.00p 83.50p 31517
15/04/2025 83.00p 85.70p 81.93p 83.50p 160018
14/04/2025 86.00p 86.60p 84.50p 85.00p 152224
11/04/2025 85.00p 85.00p 83.50p 83.50p 36881
10/04/2025 80.90p 84.90p 80.40p 84.00p 219401
09/04/2025 79.00p 79.00p 75.00p 78.00p 129586
08/04/2025 79.00p 80.80p 78.60p 79.80p 174801
07/04/2025 78.00p 79.70p 75.00p 78.50p 269375
04/04/2025 82.10p 82.20p 80.00p 80.00p 201795
03/04/2025 87.20p 87.20p 81.30p 82.40p 92356
02/04/2025 82.00p 82.50p 78.40p 80.40p 195558
01/04/2025 82.00p 85.60p 82.00p 82.50p 185298
31/03/2025 82.80p 83.20p 81.80p 81.80p 98698
28/03/2025 84.60p 87.49p 83.20p 83.40p 77517
27/03/2025 83.00p 85.60p 82.40p 84.40p 767507
26/03/2025 81.60p 84.00p 81.20p 83.20p 551955
25/03/2025 80.20p 82.00p 79.00p 81.40p 88993
24/03/2025 81.00p 81.20p 80.20p 80.20p 171236
21/03/2025 81.00p 81.20p 79.20p 81.00p 334490
20/03/2025 83.60p 84.60p 81.40p 81.40p 151380
19/03/2025 83.60p 84.40p 83.20p 83.60p 72391
18/03/2025 83.80p 84.80p 83.20p 84.60p 44984
17/03/2025 83.60p 87.40p 83.40p 83.80p 126484
14/03/2025 82.00p 85.80p 82.00p 83.60p 373662
13/03/2025 83.40p 83.40p 81.20p 82.00p 167546
12/03/2025 84.80p 85.25p 83.60p 83.60p 158961
11/03/2025 84.00p 85.60p 83.00p 84.20p 355270
10/03/2025 82.00p 84.00p 82.00p 84.00p 752559
07/03/2025 83.00p 83.40p 81.60p 82.20p 238440
06/03/2025 83.00p 83.60p 81.60p 83.40p 193544
05/03/2025 81.80p 82.76p 80.40p 81.80p 145830
04/03/2025 81.00p 82.80p 80.40p 80.60p 136588
03/03/2025 79.80p 82.80p 79.80p 81.40p 310562
28/02/2025 79.20p 82.40p 77.60p 79.40p 8111876
27/02/2025 82.00p 82.00p 77.60p 79.60p 778737
26/02/2025 81.60p 85.20p 80.00p 80.60p 535342
25/02/2025 82.00p 83.82p 81.40p 81.80p 174603
24/02/2025 85.40p 87.60p 82.20p 82.20p 357708
21/02/2025 84.00p 87.80p 84.00p 85.00p 139430
20/02/2025 86.00p 87.60p 82.60p 84.80p 559148
19/02/2025 91.80p 91.80p 86.20p 86.40p 488189
18/02/2025 89.60p 91.00p 87.20p 88.00p 529814
17/02/2025 92.00p 92.00p 87.60p 89.20p 234930
14/02/2025 87.60p 91.20p 87.40p 88.80p 322043
13/02/2025 89.00p 91.20p 86.40p 87.60p 258390
12/02/2025 90.60p 90.60p 88.00p 89.20p 529831
11/02/2025 91.00p 91.37p 90.40p 90.60p 90091
10/02/2025 90.20p 92.00p 90.00p 91.00p 296126
07/02/2025 90.00p 92.00p 90.00p 91.00p 188318
06/02/2025 89.60p 92.40p 89.60p 90.20p 163776
05/02/2025 92.00p 92.00p 88.00p 88.80p 192309
04/02/2025 89.60p 89.60p 87.80p 88.60p 260142
03/02/2025 92.00p 92.00p 87.80p 87.80p 723804
31/01/2025 89.80p 90.00p 86.00p 89.00p 501455
30/01/2025 91.00p 95.00p 87.40p 89.80p 762510
29/01/2025 88.80p 91.00p 87.36p 90.00p 354414
28/01/2025 85.20p 87.20p 84.17p 87.20p 319665
27/01/2025 84.00p 86.00p 80.20p 85.20p 170509
24/01/2025 83.60p 84.80p 82.00p 84.80p 622996
23/01/2025 85.60p 85.60p 81.00p 82.00p 94264
22/01/2025 81.20p 83.20p 80.60p 82.60p 125576
21/01/2025 80.60p 82.20p 80.00p 81.00p 119191
20/01/2025 80.40p 82.00p 78.40p 80.00p 113389
17/01/2025 78.80p 81.80p 77.20p 80.20p 171020
16/01/2025 79.20p 80.80p 77.60p 79.40p 158578
15/01/2025 80.00p 80.00p 76.40p 79.20p 238498
14/01/2025 78.40p 79.60p 77.00p 77.80p 109347
13/01/2025 81.00p 81.00p 76.60p 78.00p 265078
10/01/2025 79.20p 80.00p 78.20p 79.40p 53984
09/01/2025 80.00p 82.60p 78.60p 80.00p 94532
08/01/2025 83.00p 83.00p 79.00p 79.00p 87866
07/01/2025 81.20p 82.00p 80.00p 80.60p 183487
06/01/2025 85.00p 85.00p 81.20p 81.40p 164938
03/01/2025 85.00p 85.00p 82.00p 82.00p 39523
02/01/2025 85.00p 85.80p 83.00p 83.00p 258345
31/12/2024 84.00p 86.00p 83.60p 86.00p 51837
30/12/2024 85.00p 88.00p 84.00p 84.60p 47929
27/12/2024 84.60p 87.00p 84.60p 85.00p 16480
24/12/2024 84.80p 85.80p 84.00p 85.40p 47214
23/12/2024 84.80p 85.00p 84.00p 85.00p 43492
20/12/2024 84.20p 84.60p 82.80p 84.60p 86426
19/12/2024 86.00p 86.00p 83.40p 84.40p 96479
18/12/2024 85.80p 86.60p 85.00p 85.40p 462715
17/12/2024 86.00p 86.80p 84.80p 85.40p 87204
16/12/2024 87.40p 88.80p 86.40p 86.60p 182991
13/12/2024 89.00p 90.00p 87.40p 87.80p 274434
12/12/2024 87.00p 89.00p 86.69p 89.00p 353880
11/12/2024 87.00p 87.00p 84.75p 86.80p 338725
10/12/2024 87.00p 88.00p 85.20p 86.80p 171065
09/12/2024 87.40p 88.60p 86.60p 87.00p 189307

*Close Price adjusted for both dividends and splits