UK Markets closed

The Rank Group Plc (RNK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
148.80-3.80 (-2.49%)
At close: 5:06PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2020146.60157.00140.00148.80148.80420,938
01 Dec 2020145.60156.00138.55152.60152.60323,732
30 Nov 2020145.00145.80138.60144.20144.20681,634
27 Nov 2020152.20152.20136.60142.80142.80672,660
26 Nov 2020150.20150.20143.80147.00147.00191,161
25 Nov 2020152.40157.80140.60147.00147.00427,690
24 Nov 2020147.00152.20146.00149.80149.80395,211
23 Nov 2020150.00150.00142.20146.00146.00319,532
20 Nov 2020143.60152.20142.00147.40147.40368,346
19 Nov 2020150.00150.00143.80145.60145.60273,472
18 Nov 2020141.60151.40140.00151.40151.40268,423
17 Nov 2020142.00145.80135.20140.00140.00819,678
16 Nov 2020129.60146.00127.40141.20141.20635,801
13 Nov 2020125.00133.00123.60128.40128.40438,822
12 Nov 2020128.80136.60126.00126.00126.00499,220
11 Nov 2020129.60137.20123.97131.80131.80884,692
10 Nov 2020114.00130.80114.00127.40127.40966,800
09 Nov 202096.20119.2090.60115.00115.00986,915
06 Nov 202090.0097.9090.0093.1093.10533,131
05 Nov 202086.3092.0085.0086.3086.301,011,132
04 Nov 202085.7088.5082.5086.3086.30334,174
03 Nov 202088.8088.8083.7087.2087.20317,439
02 Nov 202086.5088.9883.7088.8088.80182,878
30 Oct 202087.0091.3087.0090.0090.00251,110
29 Oct 202085.0091.4083.6488.1088.10275,525
28 Oct 202088.7092.6086.7090.0090.00345,718
27 Oct 202090.0091.9089.4590.4090.40288,823
26 Oct 202090.0092.5085.8090.5090.50162,273
23 Oct 202089.4091.4085.7089.5089.50304,277
22 Oct 202086.6089.8084.9089.4089.40151,240
21 Oct 202087.0089.3086.0086.0086.00217,630
20 Oct 202089.4091.4887.2088.5088.50833,994
19 Oct 202090.4093.6087.0088.6088.60174,096
16 Oct 202095.4095.4089.8091.0091.00165,359
15 Oct 202096.4097.1091.2591.9091.90130,962
14 Oct 202097.4097.8093.5096.3096.30139,231
13 Oct 202098.00102.0094.8096.4096.40217,219
12 Oct 2020101.20103.0093.00101.00101.00198,357
09 Oct 202098.70104.2096.90100.00100.00175,837
08 Oct 202095.60100.8092.1098.2098.20190,027
07 Oct 202090.30102.8090.3097.3097.30474,181
06 Oct 202097.00101.2091.8095.1095.10212,460
05 Oct 202091.20102.8091.2096.1096.10119,274
02 Oct 202090.4096.2086.1094.0094.00181,572
01 Oct 202098.00103.0089.9093.1093.10223,955
30 Sep 202095.1096.2092.3093.3093.30160,873
29 Sep 2020102.00106.4094.0095.9095.90214,945
28 Sep 202092.90104.8092.90102.00102.00130,203
25 Sep 202088.2097.6385.9091.4091.40368,370
24 Sep 202091.6095.9088.9191.7091.70274,834
23 Sep 202092.4093.8090.0092.9092.90255,785
22 Sep 202091.0095.9090.1091.5091.50193,502
21 Sep 2020101.40103.0092.1094.6094.60403,358
18 Sep 2020106.80107.40100.00103.80103.80640,583
17 Sep 2020111.40114.60100.00100.00100.00691,092
16 Sep 2020111.80120.64110.00111.40111.40221,781
15 Sep 2020118.60118.60109.20111.00111.00210,436
14 Sep 2020129.80131.20111.00111.00111.00179,652
11 Sep 2020127.20132.80120.00123.00123.00144,096
10 Sep 2020137.80137.80125.00125.00125.00119,807
09 Sep 2020133.00135.00122.60124.60124.60170,006
08 Sep 2020133.80137.20131.00135.00135.0086,805
07 Sep 2020140.00140.00132.80135.00135.0059,619
04 Sep 2020140.00140.00133.73138.80138.80106,804
03 Sep 2020137.20140.80132.80132.80132.80284,430
02 Sep 2020138.60140.20133.00137.00137.0074,975
01 Sep 2020141.40141.60135.20139.20139.20224,901
28 Aug 2020138.60140.80135.20135.20135.2034,568
27 Aug 2020132.80141.40132.80141.40141.4087,785
26 Aug 2020138.40140.40134.00135.40135.4042,810
25 Aug 2020138.00140.80134.00134.00134.0078,710
24 Aug 2020134.60140.00128.00135.20135.20111,813
21 Aug 2020132.40140.00126.20136.00136.00104,774
20 Aug 2020134.20141.20132.60134.80134.8081,776
19 Aug 2020143.20145.20135.00135.60135.60114,514
18 Aug 2020142.00149.00137.20139.00139.00140,761
17 Aug 2020139.80146.40135.20143.80143.8098,945
14 Aug 2020141.20153.35135.00137.60137.60278,551
13 Aug 2020133.60141.40133.60136.00136.0040,453
12 Aug 2020141.20141.20136.00137.20137.20652,088
11 Aug 2020137.40141.20133.60138.40138.4055,180
10 Aug 2020139.80141.40135.00136.20136.2046,584
07 Aug 2020139.00144.40132.60135.00135.00161,511
06 Aug 2020135.40143.80135.40138.20138.20133,428
05 Aug 2020142.00144.20135.40141.60141.60119,621
04 Aug 2020140.00143.40136.40143.20143.2054,796
03 Aug 2020141.80141.80126.40136.00136.00176,405
31 Jul 2020140.20143.00132.09136.60136.603,274,041
30 Jul 2020143.40145.40139.60141.20141.20124,386
29 Jul 2020141.00143.00140.00141.20141.2057,564
28 Jul 2020138.40145.00138.00141.00141.0056,208
27 Jul 2020141.00143.00139.40141.00141.0064,560
24 Jul 2020143.00145.51134.98141.00141.00153,189
23 Jul 2020149.00149.00143.00145.00145.00175,555
22 Jul 2020145.60149.00144.26145.00145.0084,285
21 Jul 2020149.00149.00143.80145.00145.00109,713
20 Jul 2020147.00157.60140.00148.00148.00182,787
17 Jul 2020145.00157.20145.00150.00150.00136,819
16 Jul 2020150.20158.00144.09147.80147.80124,309
15 Jul 2020147.40155.60143.20154.80154.80139,260
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...