Shares Magazine
85.50p+0.80 (+0.94%)02 May 2025, 16:41
Rank Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 86.00p | 86.50p | 84.80p | 85.50p | 1,245,480 |
| May 1, 2025 | 85.00p | 86.00p | 84.00p | 84.70p | 152,398 |
| Apr 30, 2025 | 84.90p | 87.30p | 84.30p | 85.20p | 72,579 |
| Apr 29, 2025 | 84.60p | 86.70p | 84.00p | 84.80p | 82,008 |
| Apr 28, 2025 | 82.70p | 87.50p | 82.40p | 85.00p | 160,811 |
| Apr 25, 2025 | 84.60p | 87.90p | 81.30p | 82.60p | 119,401 |
| Apr 24, 2025 | 87.90p | 87.90p | 82.60p | 82.60p | 80,532 |
| Apr 23, 2025 | 87.00p | 87.50p | 83.50p | 84.50p | 170,145 |
| Apr 22, 2025 | 84.20p | 86.70p | 84.20p | 84.30p | 252,459 |
| Apr 17, 2025 | 85.70p | 86.70p | 83.10p | 85.00p | 68,109 |
| Apr 16, 2025 | 83.50p | 86.60p | 83.00p | 83.50p | 31,517 |
| Apr 15, 2025 | 83.00p | 85.70p | 81.93p | 83.50p | 160,018 |
| Apr 14, 2025 | 86.00p | 86.60p | 84.50p | 85.00p | 152,214 |
| Apr 11, 2025 | 85.00p | 85.00p | 83.50p | 83.50p | 36,879 |
| Apr 10, 2025 | 80.90p | 84.90p | 80.40p | 84.00p | 219,400 |
| Apr 9, 2025 | 79.00p | 79.00p | 75.00p | 78.00p | 129,587 |
| Apr 8, 2025 | 79.00p | 80.80p | 78.60p | 79.80p | 174,800 |
| Apr 7, 2025 | 78.00p | 79.70p | 75.00p | 78.50p | 269,375 |
| Apr 4, 2025 | 82.10p | 82.20p | 80.00p | 80.00p | 201,795 |
| Apr 3, 2025 | 87.20p | 87.20p | 81.30p | 82.40p | 92,355 |
| Apr 2, 2025 | 82.00p | 82.50p | 78.40p | 80.40p | 195,558 |
| Apr 1, 2025 | 82.00p | 85.60p | 82.00p | 82.50p | 185,297 |
| Mar 31, 2025 | 82.80p | 83.20p | 81.80p | 81.80p | 98,698 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.