The Rank Group Plc (RNK.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:51PM BST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 73.00 | 75.00 | 72.00 | 73.80 | 73.80 | 159,128 |
| Apr 18, 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 72,670 |
| Apr 17, 2024 | 71.00 | 75.20 | 71.00 | 71.00 | 71.00 | 106,880 |
| Apr 16, 2024 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 92,428 |
| Apr 15, 2024 | 70.40 | 73.00 | 70.14 | 71.00 | 71.00 | 186,601 |
| Apr 12, 2024 | 71.00 | 72.00 | 70.05 | 71.00 | 71.00 | 21,659 |
| Apr 11, 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 17,043 |
| Apr 10, 2024 | 70.18 | 71.00 | 69.00 | 71.00 | 71.00 | 65,516 |
| Apr 09, 2024 | 68.00 | 70.60 | 68.00 | 69.20 | 69.20 | 73,773 |
| Apr 08, 2024 | 70.00 | 73.00 | 68.20 | 70.00 | 70.00 | 120,724 |
| Apr 05, 2024 | 69.60 | 70.80 | 68.60 | 70.00 | 70.00 | 90,601 |
| Apr 04, 2024 | 70.00 | 71.40 | 70.80 | 70.80 | 70.80 | 132,940 |
| Apr 03, 2024 | 74.00 | 76.00 | 69.20 | 69.20 | 69.20 | 273,077 |
| Apr 02, 2024 | 75.00 | 78.00 | 67.36 | 71.20 | 71.20 | 408,761 |
| Mar 28, 2024 | 68.00 | 71.00 | 68.00 | 69.20 | 69.20 | 241,695 |
| Mar 27, 2024 | 68.00 | 70.00 | 67.74 | 68.00 | 68.00 | 99,981 |
| Mar 26, 2024 | 66.60 | 70.10 | 66.54 | 67.00 | 67.00 | 70,241 |
| Mar 25, 2024 | 66.00 | 68.99 | 65.00 | 66.00 | 66.00 | 304,423 |
| Mar 22, 2024 | 66.00 | 70.00 | 66.00 | 66.00 | 66.00 | 52,660 |
| Mar 21, 2024 | 66.50 | 70.90 | 66.00 | 66.00 | 66.00 | 110,927 |
| Mar 20, 2024 | 68.00 | 68.65 | 66.00 | 66.10 | 66.10 | 217,768 |
| Mar 19, 2024 | 73.00 | 73.00 | 67.30 | 67.30 | 67.30 | 34,812 |
| Mar 18, 2024 | 70.00 | 73.70 | 68.00 | 68.00 | 68.00 | 93,365 |
| Mar 15, 2024 | 72.00 | 72.70 | 67.67 | 69.60 | 69.60 | 44,821 |
| Mar 14, 2024 | 66.00 | 72.30 | 65.00 | 69.20 | 69.20 | 140,361 |
| Mar 13, 2024 | 69.10 | 69.27 | 64.90 | 64.90 | 64.90 | 130,338 |
| Mar 12, 2024 | 70.30 | 73.90 | 65.00 | 67.90 | 67.90 | 407,622 |
| Mar 11, 2024 | 71.30 | 72.00 | 69.80 | 70.50 | 70.50 | 110,351 |
| Mar 08, 2024 | 72.40 | 72.40 | 71.60 | 71.60 | 71.60 | 71,222 |
| Mar 07, 2024 | 70.80 | 73.80 | 70.80 | 72.50 | 72.50 | 131,950 |
| Mar 06, 2024 | 73.50 | 74.00 | 70.10 | 72.10 | 72.10 | 16,719 |
| Mar 05, 2024 | 73.50 | 73.50 | 70.50 | 70.50 | 70.50 | 61,881 |
| Mar 04, 2024 | 72.90 | 74.20 | 71.10 | 71.70 | 71.70 | 183,098 |
| Mar 01, 2024 | 71.00 | 74.40 | 71.00 | 71.60 | 71.60 | 280,671 |
| Feb 29, 2024 | 72.10 | 73.00 | 70.60 | 70.60 | 70.60 | 319,495 |
| Feb 28, 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 254,080 |
| Feb 27, 2024 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 30,066 |
| Feb 26, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 86,720 |
| Feb 23, 2024 | 73.00 | 73.30 | 68.60 | 72.00 | 72.00 | 243,469 |
| Feb 22, 2024 | 73.00 | 73.00 | 70.00 | 72.20 | 72.20 | 50,674 |
| Feb 21, 2024 | 73.00 | 75.00 | 72.20 | 72.60 | 72.60 | 229,672 |
| Feb 20, 2024 | 72.70 | 74.00 | 72.70 | 73.00 | 73.00 | 160,080 |
| Feb 19, 2024 | 73.20 | 75.00 | 73.00 | 74.50 | 74.50 | 77,376 |
| Feb 16, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 182,405 |
| Feb 15, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 280,777 |
| Feb 14, 2024 | 75.00 | 75.00 | 73.00 | 73.80 | 73.80 | 355,973 |
| Feb 13, 2024 | 75.00 | 77.40 | 72.10 | 75.00 | 75.00 | 97,959 |
| Feb 12, 2024 | 75.50 | 76.00 | 72.60 | 73.70 | 73.70 | 99,465 |
| Feb 09, 2024 | 76.00 | 78.00 | 72.00 | 75.50 | 75.50 | 623,763 |
| Feb 08, 2024 | 77.80 | 77.80 | 75.00 | 75.00 | 75.00 | 67,080 |
| Feb 07, 2024 | 77.00 | 78.00 | 74.10 | 75.80 | 75.80 | 248,512 |
| Feb 06, 2024 | 75.50 | 77.29 | 75.00 | 75.00 | 75.00 | 221,775 |
| Feb 05, 2024 | 77.60 | 80.00 | 75.10 | 76.00 | 76.00 | 194,514 |
| Feb 02, 2024 | 76.50 | 78.40 | 75.40 | 78.00 | 78.00 | 227,702 |
| Feb 01, 2024 | 73.00 | 75.50 | 71.28 | 75.50 | 75.50 | 10,998,688 |
| Jan 31, 2024 | 71.10 | 73.70 | 69.10 | 70.40 | 70.40 | 218,233 |
| Jan 30, 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 170,298 |
| Jan 29, 2024 | 73.40 | 75.99 | 72.10 | 74.00 | 74.00 | 45,382 |
| Jan 26, 2024 | 73.00 | 76.40 | 72.40 | 74.00 | 74.00 | 215,691 |
| Jan 25, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 71,992 |
| Jan 24, 2024 | 72.00 | 73.48 | 72.00 | 72.00 | 72.00 | 62,037 |
| Jan 23, 2024 | 72.40 | 74.00 | 71.91 | 72.60 | 72.60 | 116,521 |
| Jan 22, 2024 | 73.00 | 74.50 | 71.50 | 71.50 | 71.50 | 37,980 |
| Jan 19, 2024 | 73.00 | 75.00 | 72.00 | 72.80 | 72.80 | 81,103 |
| Jan 18, 2024 | 72.40 | 75.00 | 72.00 | 72.40 | 72.40 | 112,056 |
| Jan 17, 2024 | 73.00 | 73.50 | 70.10 | 73.20 | 73.20 | 71,375 |
| Jan 16, 2024 | 73.40 | 76.60 | 73.11 | 73.50 | 73.50 | 53,599 |
| Jan 15, 2024 | 73.74 | 76.00 | 72.70 | 73.00 | 73.00 | 114,589 |
| Jan 12, 2024 | 73.50 | 76.90 | 72.40 | 72.40 | 72.40 | 41,968 |
| Jan 11, 2024 | 77.00 | 77.00 | 73.10 | 74.40 | 74.40 | 26,106 |
| Jan 10, 2024 | 75.00 | 76.40 | 72.10 | 76.40 | 76.40 | 17,093 |
| Jan 09, 2024 | 75.00 | 75.00 | 74.66 | 75.00 | 75.00 | 56,282 |
| Jan 08, 2024 | 74.00 | 74.66 | 71.00 | 72.00 | 72.00 | 122,939 |
| Jan 05, 2024 | 74.00 | 79.21 | 71.00 | 71.00 | 71.00 | 102,800 |
| Jan 04, 2024 | 73.60 | 78.90 | 73.60 | 74.00 | 74.00 | 150,031 |
| Jan 03, 2024 | 79.00 | 79.90 | 74.50 | 74.50 | 74.50 | 124,558 |
| Jan 02, 2024 | 77.00 | 81.20 | 75.10 | 75.60 | 75.60 | 70,723 |
| Dec 29, 2023 | 75.00 | 81.60 | 75.00 | 75.00 | 75.00 | 23,434 |
| Dec 28, 2023 | 75.60 | 80.90 | 74.54 | 76.00 | 76.00 | 32,523 |
| Dec 27, 2023 | 76.10 | 80.90 | 75.00 | 76.00 | 76.00 | 104,516 |
| Dec 22, 2023 | 80.40 | 81.30 | 75.60 | 78.40 | 78.40 | 50,212 |
| Dec 21, 2023 | 78.60 | 80.70 | 74.68 | 76.30 | 76.30 | 29,020 |
| Dec 20, 2023 | 77.00 | 81.20 | 76.70 | 76.70 | 76.70 | 142,753 |
| Dec 19, 2023 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | 119,290 |
| Dec 18, 2023 | 82.00 | 82.00 | 77.00 | 80.20 | 80.20 | 79,836 |
| Dec 15, 2023 | 82.00 | 82.00 | 75.72 | 79.00 | 79.00 | 133,294 |
| Dec 14, 2023 | 77.20 | 82.00 | 74.40 | 82.00 | 82.00 | 60,491 |
| Dec 13, 2023 | 74.40 | 76.96 | 71.94 | 74.10 | 74.10 | 137,676 |
| Dec 12, 2023 | 77.10 | 77.10 | 71.00 | 72.00 | 72.00 | 2,275,231 |
| Dec 11, 2023 | 75.80 | 79.90 | 72.00 | 72.50 | 72.50 | 312,443 |
| Dec 08, 2023 | 78.40 | 78.40 | 72.70 | 73.00 | 73.00 | 87,093 |
| Dec 07, 2023 | 78.00 | 79.80 | 72.00 | 73.00 | 73.00 | 91,406 |
| Dec 06, 2023 | 77.40 | 79.70 | 73.10 | 74.60 | 74.60 | 179,800 |
| Dec 05, 2023 | 76.70 | 79.90 | 73.00 | 74.00 | 74.00 | 127,112 |
| Dec 04, 2023 | 79.40 | 79.40 | 74.00 | 74.50 | 74.50 | 278,078 |
| Dec 01, 2023 | 78.00 | 78.00 | 75.60 | 75.60 | 75.60 | 83,440 |
| Nov 30, 2023 | 78.00 | 79.00 | 73.20 | 75.50 | 75.50 | 805,871 |
| Nov 29, 2023 | 77.00 | 78.00 | 76.10 | 78.00 | 78.00 | 172,266 |
| Nov 28, 2023 | 77.10 | 78.20 | 76.00 | 76.50 | 76.50 | 127,072 |
| Nov 27, 2023 | 76.30 | 80.71 | 76.20 | 77.50 | 77.50 | 254,099 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.