Shares Magazine
83.40p-1.00 (-1.18%)28 Mar 2025, 16:35
Rank Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 84.60p | 87.49p | 83.20p | 83.40p | 77,516 |
| Mar 27, 2025 | 83.00p | 85.60p | 82.40p | 84.40p | 767,506 |
| Mar 26, 2025 | 81.60p | 84.00p | 81.20p | 83.20p | 551,955 |
| Mar 25, 2025 | 80.20p | 82.00p | 79.00p | 81.40p | 88,993 |
| Mar 24, 2025 | 81.00p | 81.20p | 80.20p | 80.20p | 171,235 |
| Mar 21, 2025 | 81.00p | 81.20p | 79.20p | 81.00p | 334,490 |
| Mar 20, 2025 | 83.60p | 84.60p | 81.40p | 81.40p | 151,381 |
| Mar 19, 2025 | 83.60p | 84.40p | 83.20p | 83.60p | 72,390 |
| Mar 18, 2025 | 83.80p | 84.80p | 83.20p | 84.60p | 44,983 |
| Mar 17, 2025 | 83.60p | 87.40p | 83.40p | 83.80p | 126,484 |
| Mar 14, 2025 | 82.00p | 85.80p | 82.00p | 83.60p | 373,661 |
| Mar 13, 2025 | 83.40p | 83.40p | 81.20p | 82.00p | 167,547 |
| Mar 12, 2025 | 84.80p | 85.25p | 83.60p | 83.60p | 158,962 |
| Mar 11, 2025 | 84.00p | 85.60p | 83.00p | 84.20p | 355,270 |
| Mar 10, 2025 | 82.00p | 84.00p | 82.00p | 84.00p | 946,019 |
| Mar 7, 2025 | 83.00p | 83.40p | 81.60p | 82.20p | 238,440 |
| Mar 6, 2025 | 83.00p | 83.60p | 81.60p | 83.40p | 193,544 |
| Mar 5, 2025 | 81.80p | 82.76p | 80.40p | 81.80p | 145,829 |
| Mar 4, 2025 | 81.00p | 82.80p | 80.40p | 80.60p | 136,587 |
| Mar 3, 2025 | 79.80p | 82.80p | 79.80p | 81.40p | 310,561 |
| Feb 28, 2025 | 79.20p | 82.40p | 77.60p | 79.40p | 8,237,470 |
| Feb 27, 2025 | 82.00p | 82.00p | 77.60p | 79.60p | 778,737 |
| Feb 26, 2025 | 81.60p | 85.20p | 80.00p | 80.60p | 535,342 |
| Feb 25, 2025 | 82.00p | 83.82p | 81.40p | 81.80p | 174,602 |
| Feb 24, 2025 | 85.40p | 87.60p | 82.20p | 82.20p | 447,708 |
| Feb 21, 2025 | 84.00p | 87.80p | 84.00p | 85.00p | 139,429 |
| Feb 20, 2025 | 86.00p | 87.60p | 82.60p | 84.80p | 559,147 |
| Feb 19, 2025 | 91.80p | 91.80p | 86.20p | 86.40p | 488,189 |
| Feb 18, 2025 | 89.60p | 91.00p | 87.20p | 88.00p | 529,814 |
| Feb 17, 2025 | 92.00p | 92.00p | 87.60p | 89.20p | 234,930 |
| Feb 14, 2025 | 87.60p | 91.20p | 87.40p | 88.80p | 322,043 |
| Feb 13, 2025 | 89.00p | 91.20p | 86.40p | 87.60p | 258,390 |
| Feb 12, 2025 | 90.60p | 90.60p | 88.00p | 89.20p | 529,830 |
| Feb 11, 2025 | 91.00p | 91.37p | 90.40p | 90.60p | 90,090 |
| Feb 10, 2025 | 91.22p | 92.00p | 90.00p | 91.00p | 296,126 |
| Feb 7, 2025 | 90.00p | 92.00p | 90.00p | 91.00p | 188,318 |
| Feb 6, 2025 | 89.60p | 92.40p | 89.60p | 90.20p | 243,163 |
| Feb 5, 2025 | 92.00p | 92.00p | 88.00p | 88.80p | 192,308 |
| Feb 4, 2025 | 89.60p | 89.60p | 87.80p | 88.60p | 260,142 |
| Feb 3, 2025 | 92.00p | 92.00p | 87.80p | 87.80p | 723,804 |
| Jan 31, 2025 | 89.80p | 90.00p | 86.00p | 89.00p | 501,455 |
| Jan 30, 2025 | 91.00p | 95.00p | 87.40p | 89.80p | 762,509 |
| Jan 29, 2025 | 88.80p | 91.00p | 87.36p | 90.00p | 354,413 |
| Jan 28, 2025 | 85.20p | 87.20p | 84.17p | 87.20p | 319,672 |
| Jan 27, 2025 | 84.00p | 86.00p | 80.20p | 85.20p | 170,508 |
| Jan 24, 2025 | 83.60p | 84.80p | 82.00p | 84.80p | 622,996 |
| Jan 23, 2025 | 85.60p | 85.60p | 81.00p | 82.00p | 94,264 |
| Jan 22, 2025 | 81.20p | 83.20p | 80.60p | 82.60p | 125,576 |
| Jan 21, 2025 | 80.60p | 82.20p | 80.00p | 81.00p | 119,191 |
| Jan 20, 2025 | 80.40p | 82.00p | 78.40p | 80.00p | 113,389 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.