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
27th Oct 2025 (Mon) 125.80 125.80 125.80 125.80 0
24th Oct 2025 (Fri) 130.20 130.20 124.00 125.80 423,048
23rd Oct 2025 (Thu) 125.00 129.40 125.00 127.60 832,115
22nd Oct 2025 (Wed) 124.00 126.40 124.00 126.40 669,670
21st Oct 2025 (Tue) 125.00 126.00 122.80 124.40 270,576
20th Oct 2025 (Mon) 126.00 126.80 124.60 125.80 446,783
17th Oct 2025 (Fri) 124.00 127.00 124.00 125.80 184,420
16th Oct 2025 (Thu) 134.60 134.60 125.20 126.20 300,659
15th Oct 2025 (Wed) 135.00 135.00 126.00 128.00 686,117
14th Oct 2025 (Tue) 126.00 131.00 126.00 129.60 612,987
13th Oct 2025 (Mon) 130.20 130.20 125.00 127.60 346,321
10th Oct 2025 (Fri) 126.40 127.60 124.00 124.80 421,807
9th Oct 2025 (Thu) 130.00 131.00 126.80 126.80 301,658
8th Oct 2025 (Wed) 129.40 130.60 128.40 129.40 383,537
7th Oct 2025 (Tue) 133.20 133.20 129.40 129.40 506,655
6th Oct 2025 (Mon) 139.80 139.80 132.20 132.60 786,342
3rd Oct 2025 (Fri) 140.00 140.00 132.80 134.80 467,345
2nd Oct 2025 (Thu) 137.00 139.00 134.20 134.20 871,326
1st Oct 2025 (Wed) 142.00 142.00 137.20 137.60 394,982
30th Sep 2025 (Tue) 137.60 139.60 137.40 138.60 489,461
29th Sep 2025 (Mon) 142.60 142.60 137.80 139.00 589,132
26th Sep 2025 (Fri) 138.20 140.00 137.40 140.00 1,937,798
25th Sep 2025 (Thu) 138.00 140.00 137.80 138.00 409,665
24th Sep 2025 (Wed) 143.00 143.00 135.80 138.40 495,629
23rd Sep 2025 (Tue) 142.00 142.00 137.00 138.80 520,530
22nd Sep 2025 (Mon) 138.00 138.00 132.60 137.20 574,202
19th Sep 2025 (Fri) 133.00 134.00 129.20 132.40 826,708
18th Sep 2025 (Thu) 134.00 134.20 132.00 134.20 436,045
17th Sep 2025 (Wed) 135.60 136.60 133.80 134.20 243,413
16th Sep 2025 (Tue) 137.40 138.60 134.40 135.40 264,563
15th Sep 2025 (Mon) 137.00 139.00 136.80 137.60 157,105
12th Sep 2025 (Fri) 142.00 142.00 137.00 137.40 442,881
11th Sep 2025 (Thu) 134.00 141.80 134.00 138.20 1,464,130
10th Sep 2025 (Wed) 144.20 144.20 137.60 139.60 393,388
9th Sep 2025 (Tue) 138.00 138.80 135.40 138.80 516,721
8th Sep 2025 (Mon) 136.60 138.20 135.20 135.20 1,935,088
5th Sep 2025 (Fri) 136.60 139.40 135.80 136.60 1,621,675
4th Sep 2025 (Thu) 132.40 137.40 131.20 136.60 423,641
3rd Sep 2025 (Wed) 137.20 137.20 129.00 132.80 600,233
2nd Sep 2025 (Tue) 140.00 140.00 129.80 129.80 292,362
1st Sep 2025 (Mon) 135.00 135.80 133.80 135.80 1,462,169
29th Aug 2025 (Fri) 130.00 136.40 130.00 134.80 346,500
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
FTSE 100 Latest
Value9,645.62
Change0.00