RNK.L - The Rank Group Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020143.40151.00143.00145.00145.00132,388
09 Jul 2020150.40151.79144.20145.00145.00117,232
08 Jul 2020144.80150.00142.20147.00147.0072,098
07 Jul 2020150.60150.80142.60145.00145.0098,665
06 Jul 2020150.00151.00142.43150.60150.6072,782
03 Jul 2020140.00153.80140.00145.40145.40180,923
02 Jul 2020149.40152.20142.40145.00145.00182,327
01 Jul 2020144.20151.80143.20147.80147.80199,328
30 Jun 2020153.00155.75145.20146.40146.40849,440
29 Jun 2020153.00159.60151.80153.00153.00433,915
26 Jun 2020154.60156.99145.99153.00153.00257,337
25 Jun 2020153.00158.20145.80153.00153.00503,701
24 Jun 2020155.00158.20147.20153.00153.00319,180
23 Jun 2020159.00167.00155.00155.00155.00240,698
22 Jun 2020158.00167.80155.00159.80159.80197,958
19 Jun 2020165.40165.40155.00162.80162.80386,016
18 Jun 2020155.00162.20155.00159.40159.40127,856
17 Jun 2020162.80162.80153.00155.00155.00220,821
16 Jun 2020163.80167.00155.00155.00155.00262,326
15 Jun 2020161.80169.60154.56156.00156.00210,421
12 Jun 2020155.00162.87143.16160.00160.00349,089
11 Jun 2020165.20168.00154.40159.00159.00437,330
10 Jun 2020167.00171.95165.80168.00168.00241,731
09 Jun 2020165.00175.60165.00169.60169.60333,696
08 Jun 2020168.80179.60161.50167.00167.00617,652
05 Jun 2020163.40168.80159.20168.80168.80462,563
04 Jun 2020166.60169.40157.20161.80161.80177,790
03 Jun 2020159.00169.96155.00165.40165.401,171,385
02 Jun 2020157.00162.80150.20155.00155.00661,784
01 Jun 2020147.40158.80142.12157.20157.201,075,412
29 May 2020137.00144.72134.00143.20143.20582,057
28 May 2020137.60148.62135.00136.20136.20263,596
27 May 2020149.20149.20134.46135.20135.20481,373
26 May 2020140.80143.24132.80138.00138.00227,514
22 May 2020136.20136.40130.00132.00132.00218,940
21 May 2020124.80146.00124.80138.00138.00312,283
20 May 2020140.80145.11126.40130.00130.00283,177
19 May 2020142.60142.60134.80136.00136.00281,452
18 May 2020138.20149.90131.00133.40133.40281,334
15 May 2020125.00137.60118.34135.60135.60952,021
14 May 2020132.40134.07118.60123.80123.80500,406
13 May 2020137.80140.80126.43131.20131.20406,152
12 May 2020137.80144.40135.80139.60139.60614,900
11 May 2020152.20152.20137.10138.40138.40400,831
07 May 2020145.60151.92139.00143.00143.00207,483
06 May 2020158.20158.20132.60145.20145.20293,690
05 May 2020157.00157.99147.95150.00150.00157,835
04 May 2020152.00159.80150.00151.80151.80432,564
01 May 2020158.00165.00153.97160.80160.801,119,478
30 Apr 2020168.20171.20154.06162.80162.80291,900
29 Apr 2020166.00171.88158.28166.20166.20303,056
28 Apr 2020162.20172.84147.80165.20165.20243,792
27 Apr 2020157.60170.00154.99157.40157.40196,000
24 Apr 2020162.20167.00155.00155.00155.00143,164
23 Apr 2020163.40169.72149.20156.80156.801,141,030
22 Apr 2020157.80169.18157.80162.20162.201,002,734
21 Apr 2020165.40175.99158.32160.40160.40461,819
20 Apr 2020170.00181.71168.00168.00168.00224,061
17 Apr 2020168.00173.80163.20167.00167.00151,790
16 Apr 2020169.00172.80163.20166.00166.00697,068
15 Apr 2020167.00174.40165.87167.00167.00254,123
14 Apr 2020179.60181.40161.80168.20168.20552,872
09 Apr 2020178.20192.00169.48174.40174.40413,497
08 Apr 2020137.40184.39135.00178.60178.60453,841
07 Apr 2020141.60158.00132.20138.80138.801,714,587
06 Apr 2020134.60141.49130.20135.00135.00187,190
03 Apr 2020122.20132.27120.20126.00126.00228,178
02 Apr 2020132.80132.80117.80125.20125.20221,355
01 Apr 2020123.00130.85121.00130.80130.80186,777
31 Mar 2020136.40140.77121.03129.80129.80359,807
30 Mar 2020121.60136.00120.80133.40133.40307,935
27 Mar 2020120.00134.80120.00129.80129.80361,213
26 Mar 2020132.60133.99118.80129.00129.00324,762
25 Mar 2020111.80138.00111.60124.00124.00583,951
24 Mar 2020111.80111.80100.80110.00110.00969,129
23 Mar 202095.00106.6085.40106.60106.60405,275
20 Mar 202083.60111.8083.60111.80111.801,466,470
19 Mar 202099.70101.8578.2085.0085.00707,629
18 Mar 2020107.80113.4095.10101.40101.40591,946
17 Mar 2020111.60113.6893.25110.20110.20738,577
16 Mar 2020166.40166.40106.20109.00109.002,193,166
13 Mar 2020182.80186.74164.60170.40170.40604,030
12 Mar 2020211.00211.00180.60186.60186.60607,286
11 Mar 2020214.50223.85214.05216.00216.00298,288
10 Mar 2020233.50234.00214.58216.50216.50197,464
09 Mar 2020235.00235.12220.50228.00228.00784,885
06 Mar 2020241.50243.50233.50240.50240.50436,317
05 Mar 2020261.00261.50242.93244.50244.50195,455
04 Mar 2020265.50265.50255.00257.50257.50192,233
03 Mar 2020256.50268.00256.50259.50259.50244,782
02 Mar 2020268.50269.00253.50255.50255.50509,052
28 Feb 2020273.00278.60251.73264.00264.00794,330
27 Feb 2020296.50296.50273.00281.00281.00352,009
26 Feb 2020297.50306.20277.95293.00293.00392,796
25 Feb 2020324.00326.00299.15301.50301.50702,809
24 Feb 2020318.50325.00316.00320.50320.50333,637
21 Feb 2020325.50328.79322.50322.50322.501,308,083
20 Feb 2020323.00328.50321.00326.00326.00474,984
19 Feb 2020315.50324.00315.50322.00322.00607,600
18 Feb 2020321.50324.50319.50320.00320.00307,918
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more