1. Share Prices

  2. Rank Group PLC (RNK)

108.60p-1.80 (-1.63%)12 Dec 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
Dec 12, 2025109.40p111.60p107.40p108.60p780,016
Dec 11, 2025108.00p112.40p107.80p110.40p244,415
Dec 10, 2025103.00p109.40p103.00p109.40p278,074
Dec 9, 2025106.40p106.60p104.40p106.40p263,013
Dec 8, 2025105.60p107.97p104.20p104.60p227,513
Dec 5, 2025106.00p107.80p105.00p106.40p259,090
Dec 4, 2025109.00p109.00p104.17p106.40p327,342
Dec 3, 2025106.80p106.80p101.00p104.60p305,272
Dec 2, 2025107.60p107.60p101.40p102.60p308,919
Dec 1, 2025103.00p107.00p103.00p104.40p263,882
Nov 28, 2025105.40p111.00p103.13p105.80p768,660
Nov 27, 2025113.00p113.00p103.16p107.00p1,167,382
Nov 26, 2025106.40p123.60p101.20p118.00p2,088,483
Nov 25, 2025108.20p108.60p106.20p107.20p199,876
Nov 24, 2025107.20p110.20p107.20p107.80p567,207
Nov 21, 2025106.00p109.60p105.40p108.20p314,797
Nov 20, 2025107.00p109.00p107.00p109.00p152,870
Nov 19, 2025109.00p112.40p106.80p107.20p247,040
Nov 18, 2025114.40p114.40p107.16p109.20p435,678
Nov 17, 2025110.00p112.00p108.60p108.60p177,951
Nov 14, 2025112.00p112.00p109.20p111.00p316,749
Nov 13, 2025113.60p114.40p111.40p111.40p346,626
Nov 12, 2025113.00p114.60p112.19p113.60p294,240
Nov 11, 2025108.40p116.80p107.20p113.80p265,445
Nov 10, 2025113.00p115.40p113.00p113.00p346,430
Nov 7, 2025113.00p115.00p112.40p113.80p291,293
Nov 6, 2025117.00p120.80p112.20p113.40p244,977
Nov 5, 2025123.20p123.20p116.20p116.40p358,878
Nov 4, 2025117.00p118.40p116.80p117.20p553,594
Nov 3, 2025118.80p120.00p118.00p118.00p297,416
Oct 31, 2025119.80p119.80p117.96p118.60p295,503
Oct 30, 2025120.00p120.00p117.52p119.80p412,679
Oct 29, 2025122.40p123.40p120.80p120.80p245,636
Oct 28, 2025117.40p126.40p117.40p122.60p394,149
Oct 27, 2025126.20p128.20p123.00p123.40p170,106
Oct 24, 2025130.20p130.20p124.00p125.80p423,062
Oct 23, 2025125.00p129.40p125.00p127.60p832,119
Oct 22, 2025124.00p126.40p124.00p126.40p627,997
Oct 21, 2025125.00p126.80p122.80p124.40p270,585
Oct 20, 2025126.00p126.60p124.60p126.00p430,972
Oct 17, 2025124.00p127.40p124.00p125.80p184,427
Oct 16, 2025134.60p134.60p125.20p126.20p275,536
Oct 15, 2025135.00p135.00p125.40p128.00p686,125
Oct 14, 2025126.00p131.06p126.00p129.60p612,992
Oct 13, 2025130.20p130.20p124.20p127.60p346,332
Oct 10, 2025126.40p128.60p123.97p124.80p421,813
Oct 9, 2025130.00p131.00p126.80p126.80p285,307
Oct 8, 2025129.40p131.00p128.40p129.40p383,544
Oct 7, 2025133.20p133.20p129.40p129.40p488,927
Oct 6, 2025139.80p139.80p132.20p132.60p786,353
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.