1. Share Prices

  2. Rank Group PLC (RNK)

70.00p+0.00 (+0.00%)03 Jul 2024, 11:59
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
Jul 2, 202470.00p72.00p70.00p70.00p32,974
Jul 1, 202470.40p75.20p70.00p70.00p121,558
Jun 28, 202471.40p74.00p68.00p68.00p260,488
Jun 27, 202472.00p74.60p70.80p70.80p178,603
Jun 26, 202473.00p75.80p72.00p73.40p103,412
Jun 25, 202473.60p74.80p72.40p72.40p27,982
Jun 24, 202475.00p78.40p71.20p75.20p111,369
Jun 21, 202472.00p75.80p71.00p71.00p538,174
Jun 20, 202472.80p77.40p67.60p72.60p193,535
Jun 19, 202471.00p77.00p71.00p72.20p93,747
Jun 18, 202473.00p74.96p71.00p73.00p84,606
Jun 17, 202475.00p81.40p71.00p71.00p111,852
Jun 14, 202472.20p78.00p72.20p72.60p110,044
Jun 13, 202476.00p80.00p74.00p74.00p91,862
Jun 12, 202479.00p81.80p74.40p76.00p100,730
Jun 11, 202479.00p82.40p79.00p79.00p49,377
Jun 10, 202479.00p82.00p79.00p79.00p65,963
Jun 7, 202480.80p82.40p78.60p80.80p22,808
Jun 6, 202479.00p80.00p78.00p79.20p175,608
Jun 5, 202479.00p86.00p79.00p79.40p101,565
Jun 4, 202484.60p86.80p76.20p79.00p185,438
Jun 3, 202482.00p86.80p81.00p81.40p171,492
May 31, 202484.00p87.00p81.00p82.60p429,272
May 30, 202487.00p87.00p83.00p84.00p135,845
May 29, 202485.00p89.20p84.40p84.40p78,836
May 28, 202486.40p89.40p83.20p84.40p89,678
May 24, 202486.00p89.80p84.26p86.20p72,353
May 23, 202491.80p92.80p80.00p87.20p697,330
May 22, 202496.00p99.80p94.00p94.00p106,063
May 21, 202492.00p98.80p91.00p96.00p60,860
May 20, 202495.00p98.90p92.00p92.00p867,624
May 17, 202490.00p95.00p90.00p94.80p240,286
May 16, 202489.40p94.80p82.73p90.00p232,448
May 15, 202490.00p94.80p87.00p89.40p137,979
May 14, 202487.80p94.80p86.00p88.20p1,713,039
May 13, 202488.00p92.80p83.80p88.00p793,485
May 10, 202487.00p89.24p86.80p88.00p735,057
May 9, 202488.20p90.28p87.60p87.60p71,990
May 8, 202490.00p95.00p82.20p88.20p275,497
May 7, 202492.60p92.60p87.00p89.20p240,009
May 3, 202486.80p90.00p86.80p87.60p73,665
May 2, 202484.60p90.00p83.80p86.80p124,385
May 1, 202484.20p89.80p83.60p85.00p296,353
Apr 30, 202484.80p92.80p81.91p84.00p860,817
Apr 29, 202470.40p83.80p69.80p79.20p23,836,042
Apr 26, 202471.00p75.40p71.00p72.00p84,574
Apr 25, 202471.00p73.24p71.00p71.00p36,348
Apr 24, 202471.00p73.50p71.00p71.60p57,695
Apr 23, 202471.40p72.25p70.20p70.20p44,412
Apr 22, 202472.00p73.80p70.00p71.00p189,182
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC439.625.68
Hochschild Mining PLC181.134.46
International Consolidated Airlines Group S.A.171.504.38
Johnson Matthey PLC1,640.003.93
Inchcape PLC776.003.81
Baltic Classifieds Group PLC250.003.73

Fallers

CompanyPrice% Chg
Puretech Health PLC179.20-2.93
Jd Sports Fashion PLC114.55-2.59
Telecom Plus PLC1,754.00-1.68
North Atlantic Smaller Companies Investment Trust PLC3,891.78-1.22
Indivior PLC1,198.00-1.07
3I Group PLC3,014.00-1.02