1. Share Prices

  2. Rank Group PLC (RNK)

82.00p-1.00 (-1.20%)03 Jan 2025, 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
Jan 3, 202585.00p85.00p82.00p82.00p39,523
Jan 2, 202585.00p85.80p83.00p83.00p258,345
Dec 31, 202484.00p86.00p83.60p86.00p51,837
Dec 30, 202485.00p88.00p84.00p84.60p47,929
Dec 27, 202484.60p87.00p84.60p85.00p16,480
Dec 24, 202484.80p85.80p84.00p85.40p47,214
Dec 23, 202484.80p85.00p84.00p85.00p43,492
Dec 20, 202484.20p84.60p82.80p84.60p86,426
Dec 19, 202486.00p86.00p83.40p84.40p96,479
Dec 18, 202485.80p86.60p85.00p85.40p462,715
Dec 17, 202486.00p86.80p84.80p85.40p87,204
Dec 16, 202487.40p88.80p86.40p86.60p183,132
Dec 13, 202489.00p90.00p87.40p87.80p274,434
Dec 12, 202487.00p89.00p86.69p89.00p353,880
Dec 11, 202487.00p87.00p84.75p86.80p391,573
Dec 10, 202487.00p88.00p85.20p86.80p171,064
Dec 9, 202487.40p88.60p86.60p87.00p189,480
Dec 6, 202485.40p89.80p84.60p87.40p181,092
Dec 5, 202486.20p87.00p81.60p85.00p436,071
Dec 4, 202489.60p89.60p85.30p87.00p193,836
Dec 3, 202488.00p88.00p85.00p86.00p235,229
Dec 2, 202487.00p88.00p86.60p87.40p74,664
Nov 29, 202487.00p87.60p86.60p87.20p90,524
Nov 28, 202489.00p89.00p83.40p87.40p272,726
Nov 27, 202488.00p88.80p87.00p87.60p111,920
Nov 26, 202487.60p89.00p87.60p89.00p128,028
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.