Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rank Group Plc (RNK) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 136.00 136.20 133.40 136.00 509,858
27th Aug 2025 (Wed) 136.00 136.60 133.40 135.60 486,392
26th Aug 2025 (Tue) 133.00 136.00 132.00 132.00 7,350,620
25th Aug 2025 (Mon) 136.40 136.40 136.40 136.40 0
22nd Aug 2025 (Fri) 129.80 136.60 129.80 136.40 389,331
21st Aug 2025 (Thu) 136.00 137.20 135.60 136.00 555,194
20th Aug 2025 (Wed) 132.00 139.20 132.00 136.60 472,989
19th Aug 2025 (Tue) 135.40 139.60 135.40 136.60 380,627
18th Aug 2025 (Mon) 144.80 144.80 138.40 138.80 567,421
15th Aug 2025 (Fri) 144.00 144.00 137.00 138.20 756,764
14th Aug 2025 (Thu) 151.80 151.80 138.60 139.60 1,157,781
13th Aug 2025 (Wed) 142.00 150.00 142.00 145.80 638,903
12th Aug 2025 (Tue) 149.00 150.60 148.80 149.60 563,804
11th Aug 2025 (Mon) 152.00 152.00 146.40 149.00 1,712,562
8th Aug 2025 (Fri) 155.80 155.80 146.20 147.60 1,108,231
7th Aug 2025 (Thu) 150.40 157.60 150.40 155.00 660,121
6th Aug 2025 (Wed) 153.00 161.00 153.00 157.00 858,680
5th Aug 2025 (Tue) 162.60 164.40 158.00 160.60 854,587
4th Aug 2025 (Mon) 158.00 158.00 154.40 156.60 507,183
1st Aug 2025 (Fri) 156.00 156.00 151.80 155.40 2,598,826
31st Jul 2025 (Thu) 155.00 157.20 155.00 156.60 427,220
30th Jul 2025 (Wed) 162.60 162.60 153.60 156.60 478,852
29th Jul 2025 (Tue) 154.80 156.00 154.40 156.00 300,328
28th Jul 2025 (Mon) 157.60 162.60 147.80 154.80 422,836
25th Jul 2025 (Fri) 159.20 159.80 158.40 158.60 377,064
24th Jul 2025 (Thu) 156.60 159.80 156.60 159.80 422,378
23rd Jul 2025 (Wed) 156.60 159.20 156.60 158.00 638,708
22nd Jul 2025 (Tue) 156.00 157.40 154.60 156.00 514,858
21st Jul 2025 (Mon) 150.00 158.00 148.00 156.60 1,371,103
18th Jul 2025 (Fri) 144.00 147.20 142.80 147.20 1,214,252
17th Jul 2025 (Thu) 148.40 148.40 142.00 143.40 729,067
16th Jul 2025 (Wed) 144.00 144.00 140.60 142.80 497,238
15th Jul 2025 (Tue) 143.00 143.80 141.40 142.40 451,704
14th Jul 2025 (Mon) 143.00 143.80 142.20 143.80 485,133
11th Jul 2025 (Fri) 139.60 142.80 139.60 142.80 625,822
10th Jul 2025 (Thu) 145.60 146.20 139.60 141.20 7,889,844
9th Jul 2025 (Wed) 139.00 140.20 137.40 137.60 146,844
8th Jul 2025 (Tue) 143.60 143.60 137.80 139.40 205,023
7th Jul 2025 (Mon) 138.80 140.00 138.00 139.80 262,977
4th Jul 2025 (Fri) 139.80 139.80 137.00 138.20 217,226
3rd Jul 2025 (Thu) 139.80 139.80 135.80 137.40 405,277
2nd Jul 2025 (Wed) 139.80 139.80 133.80 136.00 195,654
1st Jul 2025 (Tue) 139.00 139.00 132.00 134.40 363,638
30th Jun 2025 (Mon) 133.00 133.60 132.40 133.00 401,471
FTSE 100 Latest
Value9,216.82
Change0.00