1. Share Prices

  2. Rank Group PLC (RNK)

89.00p+1.00 (+1.14%)26 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rank Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 25, 202487.80p88.80p87.20p88.00p144,483
Nov 22, 202487.20p88.80p86.40p87.80p46,898
Nov 21, 202487.80p87.80p86.50p86.80p47,394
Nov 20, 202486.60p87.80p85.80p87.60p79,338
Nov 19, 202488.60p88.80p86.80p87.00p94,430
Nov 18, 202488.00p90.00p87.63p89.00p184,917
Nov 15, 202486.60p89.40p85.60p88.20p246,864
Nov 14, 202487.60p88.40p86.40p87.00p279,383
Nov 13, 202487.00p89.20p87.00p88.00p154,898
Nov 12, 202488.40p89.00p86.80p87.40p198,519
Nov 11, 202488.00p90.00p87.80p89.20p87,833
Nov 8, 202489.00p90.40p88.60p88.60p131,065
Nov 7, 202488.00p90.60p88.00p90.00p191,277
Nov 6, 202492.00p92.00p88.00p88.00p353,160
Nov 5, 202489.00p89.80p88.05p88.80p51,478
Nov 4, 202489.00p90.00p88.80p89.20p206,289
Nov 1, 202488.20p90.00p86.50p89.60p181,690
Oct 31, 202492.00p92.00p86.40p88.00p234,627
Oct 30, 202483.00p90.68p80.20p88.80p1,077,819
Oct 29, 202485.00p85.00p82.80p84.00p221,480
Oct 28, 202487.00p87.00p83.00p84.60p254,429
Oct 25, 202483.60p86.20p83.00p83.60p104,090
Oct 24, 202487.00p87.00p83.40p83.80p108,477
Oct 23, 202483.60p85.80p82.20p83.80p734,790
Oct 22, 202483.20p84.00p81.40p83.60p322,293
Oct 21, 202488.00p91.00p82.40p83.20p595,658
Oct 18, 202488.00p91.20p85.71p87.80p438,766
Oct 17, 202492.60p93.60p87.10p88.00p770,352
Oct 16, 202484.52p88.80p85.40p88.20p405,463
Oct 15, 202484.00p86.80p82.00p86.20p465,727
Oct 14, 202484.80p87.60p80.15p84.00p656,100
Oct 11, 202486.00p87.00p85.29p86.80p159,554
Oct 10, 202485.40p86.40p85.00p85.40p36,278
Oct 9, 202486.40p86.40p85.40p85.40p71,145
Oct 8, 202486.20p87.60p84.80p85.60p89,170
Oct 7, 202486.20p89.00p85.00p86.20p102,701
Oct 4, 202486.20p88.34p85.63p86.40p67,106
Oct 3, 202489.00p89.00p84.40p86.60p293,423
Oct 2, 202488.20p91.40p84.00p85.20p562,120
Oct 1, 202491.80p92.00p87.40p87.60p128,060
Sep 30, 202489.40p90.00p86.20p90.00p432,788
Sep 27, 202489.00p89.60p84.23p88.40p216,332
Sep 26, 202483.40p88.40p83.40p88.40p392,947
Sep 25, 202484.40p84.40p82.00p83.00p1,008,904
Sep 24, 202481.00p83.60p81.00p82.80p258,105
Sep 23, 202481.00p82.72p80.00p82.00p109,961
Sep 20, 202480.00p80.80p78.80p80.00p381,784
Sep 19, 202482.00p83.00p78.20p80.00p142,662
Sep 18, 202479.60p81.00p78.80p79.00p234,056
Sep 17, 202480.00p80.80p77.40p79.60p235,123
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC567.607.66
Bakkavor Group PLC134.503.46
Intertek Group PLC4,662.003.32
Burberry Group PLC925.802.78
Telecom Plus PLC1,800.002.16
Hollywood Bowl Group PLC323.001.89

Fallers

CompanyPrice% Chg
Wood Group (John) PLC55.05-4.76
Just Group PLC140.80-4.61
Close Brothers Group PLC206.40-4.36
Ceres Power Holdings PLC159.50-4.26
Aston Martin Lagonda Global Holdings PLC107.90-4.00
Cranswick PLC4,880.00-3.75