1. Share Prices

  2. Rank Group PLC (RNK)

71.60p+1.40 (+1.99%)24 Apr 2024, 17:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rank Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202471.00p73.50p71.00p71.60p57,695
Apr 23, 202471.40p72.25p70.20p70.20p44,412
Apr 22, 202472.00p73.80p70.00p71.00p189,182
Apr 19, 202473.00p75.00p72.00p74.00p194,074
Apr 18, 202472.00p73.00p71.00p71.00p72,670
Apr 17, 202471.00p75.20p71.00p71.00p106,880
Apr 16, 202473.00p73.00p70.00p70.00p92,428
Apr 15, 202470.40p73.00p70.14p71.00p186,601
Apr 12, 202471.00p72.00p70.05p71.00p21,659
Apr 11, 202471.00p72.00p70.00p72.00p17,043
Apr 10, 202469.20p71.00p69.00p71.00p65,516
Apr 9, 202468.00p70.60p68.00p69.20p73,773
Apr 8, 202470.00p73.00p68.20p70.00p120,724
Apr 5, 202469.60p70.80p68.60p70.00p90,601
Apr 4, 202470.00p71.40p70.80p70.80p132,940
Apr 3, 202474.00p76.00p69.20p69.20p273,077
Apr 2, 202475.00p78.00p67.36p71.20p408,761
Mar 28, 202468.00p71.00p68.00p69.20p241,695
Mar 27, 202468.00p70.00p67.74p68.00p99,981
Mar 26, 202466.60p70.10p66.53p67.00p70,241
Mar 25, 202466.00p68.99p65.00p66.00p304,423
Mar 22, 202466.00p70.00p66.00p66.00p52,660
Mar 21, 202466.50p70.90p66.00p66.00p110,927
Mar 20, 202468.00p68.65p66.00p66.10p217,768
Mar 19, 202473.00p73.00p67.30p67.30p34,812
Mar 18, 202470.00p73.70p68.00p68.00p93,365
Mar 15, 202472.00p72.70p67.67p69.60p44,821
Mar 14, 202466.00p72.30p65.00p69.20p140,361
Mar 13, 202469.10p69.27p64.90p64.90p130,338
Mar 12, 202470.30p73.90p65.00p67.90p407,622
Mar 11, 202471.30p72.00p69.80p70.50p110,351
Mar 8, 202472.40p72.40p71.60p71.60p71,222
Mar 7, 202470.80p73.80p70.80p72.50p131,950
Mar 6, 202473.50p74.00p70.10p72.10p16,719
Mar 5, 202473.50p73.50p70.50p70.50p61,881
Mar 4, 202472.90p74.20p71.10p71.70p183,098
Mar 1, 202471.00p74.40p71.00p71.60p280,671
Feb 29, 202472.10p73.00p70.60p70.60p319,495
Feb 28, 202475.00p75.00p72.00p72.00p254,080
Feb 27, 202472.00p74.00p72.00p72.00p30,066
Feb 26, 202472.00p73.00p71.00p72.00p86,720
Feb 23, 202473.00p73.30p68.60p72.00p243,469
Feb 22, 202473.00p73.00p70.00p72.20p50,674
Feb 21, 202473.00p75.00p72.20p72.60p229,672
Feb 20, 202472.70p74.00p72.70p73.00p160,080
Feb 19, 202473.20p75.00p73.00p74.50p77,376
Feb 16, 202475.00p75.00p73.00p74.00p182,405
Feb 15, 202473.00p75.00p73.00p74.00p280,777
Feb 14, 202475.00p75.00p73.00p73.80p355,973
Feb 13, 202475.00p77.40p72.10p75.00p97,959
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.