UK Markets open in 5 hrs 36 mins

The Rank Group Plc (RNK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
173.20+0.60 (+0.35%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021170.00186.00170.00173.20173.2097,739
21 Sept 2021172.20184.59170.00172.60172.60138,190
20 Sept 2021169.20187.40165.60170.20170.20245,337
17 Sept 2021176.80176.80168.20169.00169.00573,790
16 Sept 2021175.80181.00157.75174.00174.00336,686
15 Sept 2021169.40177.20168.00172.00172.00174,467
14 Sept 2021169.40173.80166.80172.00172.00443,244
13 Sept 2021169.20171.00167.02169.00169.007,865
10 Sept 2021173.40180.80169.00170.00170.00190,705
09 Sept 2021164.60170.71160.80170.60170.60129,349
08 Sept 2021174.40175.00171.00171.00171.0092,865
07 Sept 2021175.00175.00172.00173.40173.40154,934
06 Sept 2021184.00184.00168.02174.00174.00299,268
03 Sept 2021175.80179.80174.20177.00177.0091,761
02 Sept 2021176.40177.60174.00176.20176.2094,513
01 Sept 2021178.80185.00176.00176.00176.00363,572
31 Aug 2021178.60182.40175.40178.20178.20237,844
27 Aug 2021173.40182.00173.40180.00180.00205,706
26 Aug 2021179.40179.80168.00178.60178.60111,622
25 Aug 2021175.00183.80174.00180.00180.00180,557
24 Aug 2021171.60183.80170.20172.60172.60129,667
23 Aug 2021175.00187.80170.60172.60172.60118,145
20 Aug 2021174.40178.00168.85170.00170.00218,813
19 Aug 2021181.00182.00169.49175.00175.00355,383
18 Aug 2021183.00186.00176.20183.20183.20283,831
17 Aug 2021180.20183.40177.00180.00180.00181,007
16 Aug 2021180.20181.60177.50179.60179.60142,707
13 Aug 2021180.40184.00173.57181.00181.00143,425
12 Aug 2021174.40185.80168.60181.00181.00137,331
11 Aug 2021181.60185.80165.20181.00181.0091,216
10 Aug 2021181.20184.13175.20178.60178.60124,825
09 Aug 2021173.60180.60169.00179.40179.40221,232
06 Aug 2021169.00179.60169.00169.00169.0089,508
05 Aug 2021165.20174.20164.00172.40172.40249,261
04 Aug 2021165.60171.60162.00164.20164.20167,495
03 Aug 2021166.80166.80162.00162.80162.80138,548
02 Aug 2021162.60174.00162.00162.80162.80132,894
30 Jul 2021164.40169.40160.60164.40164.40192,712
29 Jul 2021164.00170.80164.00167.20167.20110,979
28 Jul 2021169.60171.00166.52167.80167.80162,346
27 Jul 2021164.80170.20158.60168.20168.20334,939
26 Jul 2021167.80172.60154.80166.60166.60119,016
23 Jul 2021162.40168.40157.40165.20165.20224,118
22 Jul 2021158.40172.59158.40159.20159.20245,866
21 Jul 2021145.00165.80145.00161.00161.009,891,961
20 Jul 2021154.60172.40148.50152.00152.00672,282
19 Jul 2021163.20164.60152.00154.60154.60657,017
16 Jul 2021163.40174.60163.40166.00166.00136,892
15 Jul 2021165.20170.60165.00167.60167.60489,460
14 Jul 2021173.60180.00168.40169.00169.00162,886
13 Jul 20211.771.801.691.721.72211,218
12 Jul 2021167.20182.20167.20171.00171.00186,460
09 Jul 2021179.80186.60170.20175.00175.00150,776
08 Jul 2021179.60190.00171.52172.60172.60218,282
07 Jul 2021187.20187.20170.20177.60177.60149,861
06 Jul 2021190.00190.00180.40184.20184.20235,966
05 Jul 2021178.00191.00170.20182.00182.00235,535
02 Jul 2021179.80181.80174.40179.40179.40235,192
01 Jul 2021171.00177.85168.07177.00177.00550,596
30 Jun 2021169.80169.80166.00167.80167.80598,867
29 Jun 2021168.60169.80167.00169.20169.20335,058
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021165.00170.40165.00169.00169.00461,821
18 Jun 2021170.00179.80162.80170.00170.00854,553
17 Jun 2021173.00175.20168.80171.40171.40522,864
16 Jun 2021176.60179.40170.40172.00172.00504,924
15 Jun 2021186.80186.80175.00175.00175.00449,698
14 Jun 2021176.60190.60172.00177.60177.60302,697
11 Jun 2021175.20180.00175.20178.20178.20149,966
10 Jun 2021182.80182.80178.00179.00179.001,116,289
09 Jun 2021189.80190.00181.80182.60182.60497,381
08 Jun 2021194.60194.60187.20189.00189.00196,122
07 Jun 2021189.20198.08185.99189.60189.60294,253
04 Jun 2021197.80201.00192.60197.40197.40198,498
03 Jun 2021203.00203.50196.20196.80196.80346,029
02 Jun 2021210.00210.00197.60202.50202.50587,635
01 Jun 2021201.50204.50196.00201.50201.50338,087
28 May 2021197.60203.50194.22201.50201.50391,977
27 May 2021192.00203.00192.00198.00198.008,868,992
26 May 2021202.50208.00199.40202.00202.00593,091
25 May 2021195.00209.50188.20203.00203.00786,486
24 May 2021184.20198.60180.20196.20196.20798,373
21 May 2021180.00187.40177.60182.00182.00617,440
20 May 2021184.80185.00168.51177.20177.20354,776
19 May 2021178.20183.80177.40181.60181.60644,905
18 May 2021179.60182.00176.20180.00180.00637,741
17 May 2021182.00185.00178.20178.20178.20294,628
14 May 2021183.40190.85180.40182.00182.00361,025
13 May 2021192.20192.20178.00180.40180.40738,692
12 May 2021186.80194.00181.20186.40186.40778,515
11 May 2021185.80185.80176.80181.60181.60386,594
10 May 2021177.00192.40177.00188.60188.60286,797
07 May 2021192.60195.40186.00188.40188.40586,238
06 May 2021192.00199.40190.16191.40191.40150,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...