The Rank Group Plc (RNK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 71.00 | 75.40 | 71.00 | 72.00 | 72.00 | 84,574 |
| 25 Apr 2024 | 71.00 | 73.24 | 71.00 | 71.00 | 71.00 | 36,348 |
| 24 Apr 2024 | 71.00 | 73.50 | 71.00 | 71.60 | 71.60 | 57,695 |
| 23 Apr 2024 | 71.40 | 72.25 | 70.20 | 70.20 | 70.20 | 44,412 |
| 22 Apr 2024 | 72.00 | 73.80 | 70.00 | 71.00 | 71.00 | 189,182 |
| 19 Apr 2024 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 194,074 |
| 18 Apr 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 72,670 |
| 17 Apr 2024 | 71.00 | 75.20 | 71.00 | 71.00 | 71.00 | 106,880 |
| 16 Apr 2024 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 92,428 |
| 15 Apr 2024 | 70.40 | 73.00 | 70.14 | 71.00 | 71.00 | 186,601 |
| 12 Apr 2024 | 71.00 | 72.00 | 70.05 | 71.00 | 71.00 | 21,659 |
| 11 Apr 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 17,043 |
| 10 Apr 2024 | 70.18 | 71.00 | 69.00 | 71.00 | 71.00 | 65,516 |
| 09 Apr 2024 | 68.00 | 70.60 | 68.00 | 69.20 | 69.20 | 73,773 |
| 08 Apr 2024 | 70.00 | 73.00 | 68.20 | 70.00 | 70.00 | 120,724 |
| 05 Apr 2024 | 69.60 | 70.80 | 68.60 | 70.00 | 70.00 | 90,601 |
| 04 Apr 2024 | 70.00 | 71.40 | 70.80 | 70.80 | 70.80 | 132,940 |
| 03 Apr 2024 | 74.00 | 76.00 | 69.20 | 69.20 | 69.20 | 273,077 |
| 02 Apr 2024 | 75.00 | 78.00 | 67.36 | 71.20 | 71.20 | 408,761 |
| 28 Mar 2024 | 68.00 | 71.00 | 68.00 | 69.20 | 69.20 | 241,695 |
| 27 Mar 2024 | 68.00 | 70.00 | 67.74 | 68.00 | 68.00 | 99,981 |
| 26 Mar 2024 | 66.60 | 70.10 | 66.54 | 67.00 | 67.00 | 70,241 |
| 25 Mar 2024 | 66.00 | 68.99 | 65.00 | 66.00 | 66.00 | 304,423 |
| 22 Mar 2024 | 66.00 | 70.00 | 66.00 | 66.00 | 66.00 | 52,660 |
| 21 Mar 2024 | 66.50 | 70.90 | 66.00 | 66.00 | 66.00 | 110,927 |
| 20 Mar 2024 | 68.00 | 68.65 | 66.00 | 66.10 | 66.10 | 217,768 |
| 19 Mar 2024 | 73.00 | 73.00 | 67.30 | 67.30 | 67.30 | 34,812 |
| 18 Mar 2024 | 70.00 | 73.70 | 68.00 | 68.00 | 68.00 | 93,365 |
| 15 Mar 2024 | 72.00 | 72.70 | 67.67 | 69.60 | 69.60 | 44,821 |
| 14 Mar 2024 | 66.00 | 72.30 | 65.00 | 69.20 | 69.20 | 140,361 |
| 13 Mar 2024 | 69.10 | 69.27 | 64.90 | 64.90 | 64.90 | 130,338 |
| 12 Mar 2024 | 70.30 | 73.90 | 65.00 | 67.90 | 67.90 | 407,622 |
| 11 Mar 2024 | 71.30 | 72.00 | 69.80 | 70.50 | 70.50 | 110,351 |
| 08 Mar 2024 | 72.40 | 72.40 | 71.60 | 71.60 | 71.60 | 71,222 |
| 07 Mar 2024 | 70.80 | 73.80 | 70.80 | 72.50 | 72.50 | 131,950 |
| 06 Mar 2024 | 73.50 | 74.00 | 70.10 | 72.10 | 72.10 | 16,719 |
| 05 Mar 2024 | 73.50 | 73.50 | 70.50 | 70.50 | 70.50 | 61,881 |
| 04 Mar 2024 | 72.90 | 74.20 | 71.10 | 71.70 | 71.70 | 183,098 |
| 01 Mar 2024 | 71.00 | 74.40 | 71.00 | 71.60 | 71.60 | 280,671 |
| 29 Feb 2024 | 72.10 | 73.00 | 70.60 | 70.60 | 70.60 | 319,495 |
| 28 Feb 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 254,080 |
| 27 Feb 2024 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 30,066 |
| 26 Feb 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 86,720 |
| 23 Feb 2024 | 73.00 | 73.30 | 68.60 | 72.00 | 72.00 | 243,469 |
| 22 Feb 2024 | 73.00 | 73.00 | 70.00 | 72.20 | 72.20 | 50,674 |
| 21 Feb 2024 | 73.00 | 75.00 | 72.20 | 72.60 | 72.60 | 229,672 |
| 20 Feb 2024 | 72.70 | 74.00 | 72.70 | 73.00 | 73.00 | 160,080 |
| 19 Feb 2024 | 73.20 | 75.00 | 73.00 | 74.50 | 74.50 | 77,376 |
| 16 Feb 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 182,405 |
| 15 Feb 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 280,777 |
| 14 Feb 2024 | 75.00 | 75.00 | 73.00 | 73.80 | 73.80 | 355,973 |
| 13 Feb 2024 | 75.00 | 77.40 | 72.10 | 75.00 | 75.00 | 97,959 |
| 12 Feb 2024 | 75.50 | 76.00 | 72.60 | 73.70 | 73.70 | 99,465 |
| 09 Feb 2024 | 76.00 | 78.00 | 72.00 | 75.50 | 75.50 | 623,763 |
| 08 Feb 2024 | 77.80 | 77.80 | 75.00 | 75.00 | 75.00 | 67,080 |
| 07 Feb 2024 | 77.00 | 78.00 | 74.10 | 75.80 | 75.80 | 248,512 |
| 06 Feb 2024 | 75.50 | 77.29 | 75.00 | 75.00 | 75.00 | 221,775 |
| 05 Feb 2024 | 77.60 | 80.00 | 75.10 | 76.00 | 76.00 | 194,514 |
| 02 Feb 2024 | 76.50 | 78.40 | 75.40 | 78.00 | 78.00 | 227,702 |
| 01 Feb 2024 | 73.00 | 75.50 | 71.28 | 75.50 | 75.50 | 10,998,688 |
| 31 Jan 2024 | 71.10 | 73.70 | 69.10 | 70.40 | 70.40 | 218,233 |
| 30 Jan 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 170,298 |
| 29 Jan 2024 | 73.40 | 75.99 | 72.10 | 74.00 | 74.00 | 45,382 |
| 26 Jan 2024 | 73.00 | 76.40 | 72.40 | 74.00 | 74.00 | 215,691 |
| 25 Jan 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 71,992 |
| 24 Jan 2024 | 72.00 | 73.48 | 72.00 | 72.00 | 72.00 | 62,037 |
| 23 Jan 2024 | 72.40 | 74.00 | 71.91 | 72.60 | 72.60 | 116,521 |
| 22 Jan 2024 | 73.00 | 74.50 | 71.50 | 71.50 | 71.50 | 37,980 |
| 19 Jan 2024 | 73.00 | 75.00 | 72.00 | 72.80 | 72.80 | 81,103 |
| 18 Jan 2024 | 72.40 | 75.00 | 72.00 | 72.40 | 72.40 | 112,056 |
| 17 Jan 2024 | 73.00 | 73.50 | 70.10 | 73.20 | 73.20 | 71,375 |
| 16 Jan 2024 | 73.40 | 76.60 | 73.11 | 73.50 | 73.50 | 53,599 |
| 15 Jan 2024 | 73.74 | 76.00 | 72.70 | 73.00 | 73.00 | 114,589 |
| 12 Jan 2024 | 73.50 | 76.90 | 72.40 | 72.40 | 72.40 | 41,968 |
| 11 Jan 2024 | 77.00 | 77.00 | 73.10 | 74.40 | 74.40 | 26,106 |
| 10 Jan 2024 | 75.00 | 76.40 | 72.10 | 76.40 | 76.40 | 17,093 |
| 09 Jan 2024 | 75.00 | 75.00 | 74.66 | 75.00 | 75.00 | 56,282 |
| 08 Jan 2024 | 74.00 | 74.66 | 71.00 | 72.00 | 72.00 | 122,939 |
| 05 Jan 2024 | 74.00 | 79.21 | 71.00 | 71.00 | 71.00 | 102,800 |
| 04 Jan 2024 | 73.60 | 78.90 | 73.60 | 74.00 | 74.00 | 150,031 |
| 03 Jan 2024 | 79.00 | 79.90 | 74.50 | 74.50 | 74.50 | 124,558 |
| 02 Jan 2024 | 77.00 | 81.20 | 75.10 | 75.60 | 75.60 | 70,723 |
| 29 Dec 2023 | 75.00 | 81.60 | 75.00 | 75.00 | 75.00 | 23,434 |
| 28 Dec 2023 | 75.60 | 80.90 | 74.54 | 76.00 | 76.00 | 32,523 |
| 27 Dec 2023 | 76.10 | 80.90 | 75.00 | 76.00 | 76.00 | 104,516 |
| 22 Dec 2023 | 80.40 | 81.30 | 75.60 | 78.40 | 78.40 | 50,212 |
| 21 Dec 2023 | 78.60 | 80.70 | 74.68 | 76.30 | 76.30 | 29,020 |
| 20 Dec 2023 | 77.00 | 81.20 | 76.70 | 76.70 | 76.70 | 142,753 |
| 19 Dec 2023 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | 119,290 |
| 18 Dec 2023 | 82.00 | 82.00 | 77.00 | 80.20 | 80.20 | 79,836 |
| 15 Dec 2023 | 82.00 | 82.00 | 75.72 | 79.00 | 79.00 | 133,294 |
| 14 Dec 2023 | 77.20 | 82.00 | 74.40 | 82.00 | 82.00 | 60,491 |
| 13 Dec 2023 | 74.40 | 76.96 | 71.94 | 74.10 | 74.10 | 137,676 |
| 12 Dec 2023 | 77.10 | 77.10 | 71.00 | 72.00 | 72.00 | 2,275,231 |
| 11 Dec 2023 | 75.80 | 79.90 | 72.00 | 72.50 | 72.50 | 312,443 |
| 08 Dec 2023 | 78.40 | 78.40 | 72.70 | 73.00 | 73.00 | 87,093 |
| 07 Dec 2023 | 78.00 | 79.80 | 72.00 | 73.00 | 73.00 | 91,406 |
| 06 Dec 2023 | 77.40 | 79.70 | 73.10 | 74.60 | 74.60 | 179,800 |
| 05 Dec 2023 | 76.70 | 79.90 | 73.00 | 74.00 | 74.00 | 127,112 |
| 04 Dec 2023 | 79.40 | 79.40 | 74.00 | 74.50 | 74.50 | 278,078 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.