Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rank Group (The) Historic Prices

 
     
Date Open High Low Close Volume
Dec 13, 2019 249.00 271.00 249.00 270.00 3,020,471
Dec 12, 2019 243.00 249.00 238.17 246.50 153,489
Dec 11, 2019 245.50 246.50 237.26 242.50 163,147
Dec 10, 2019 250.00 250.00 244.50 248.50 401,744
Dec 9, 2019 250.50 251.00 245.38 250.00 182,964
Dec 6, 2019 253.00 254.50 246.50 250.00 462,489
Dec 5, 2019 250.50 252.00 246.00 251.00 596,142
Dec 4, 2019 247.00 254.50 247.00 250.50 583,555
Dec 3, 2019 253.00 253.00 249.00 251.00 1,254,463
Dec 2, 2019 247.00 256.50 246.50 252.50 427,501
Nov 29, 2019 250.00 250.18 245.50 246.50 147,712
Nov 28, 2019 246.50 250.00 246.00 249.50 216,096
Nov 27, 2019 246.50 250.00 242.78 247.00 1,390,779
Nov 26, 2019 238.00 248.00 238.00 245.00 296,490
Nov 25, 2019 238.50 248.00 234.00 242.00 240,267
Nov 22, 2019 232.00 239.00 230.50 235.00 1,293,879
Nov 21, 2019 224.00 235.00 224.00 232.00 137,011
Nov 20, 2019 232.50 232.50 224.00 226.50 89,830
Nov 19, 2019 227.50 238.00 222.27 229.50 279,430
Nov 18, 2019 220.00 235.00 220.00 227.00 194,498
Nov 15, 2019 220.00 225.00 220.00 225.00 84,861
Nov 14, 2019 219.00 223.65 215.00 220.00 162,411
Nov 13, 2019 216.50 220.00 213.00 220.00 101,011
Nov 12, 2019 212.50 217.00 212.00 216.50 176,440
Nov 11, 2019 212.50 217.00 212.00 212.00 171,162
Nov 8, 2019 219.50 219.50 212.50 213.00 68,159
Nov 7, 2019 220.00 223.12 217.50 219.50 87,054
Nov 6, 2019 219.00 223.00 215.94 220.00 193,325
Nov 5, 2019 238.00 238.00 216.50 220.00 718,799
Nov 4, 2019 247.00 247.50 232.00 238.50 197,837
Nov 1, 2019 247.50 247.50 242.64 245.50 143,105
Oct 31, 2019 245.50 251.24 239.36 243.50 165,952
Oct 30, 2019 242.00 246.50 240.49 246.50 248,183
Oct 29, 2019 244.50 247.00 239.00 242.00 167,402
Oct 28, 2019 245.00 246.00 236.17 243.50 115,102
Oct 25, 2019 246.00 253.50 241.08 245.50 2,200,332
Oct 24, 2019 247.50 248.27 239.50 245.00 151,169
Oct 23, 2019 234.00 249.50 234.00 247.50 215,979
Oct 22, 2019 226.00 239.50 223.80 239.50 1,763,622
Oct 21, 2019 216.00 231.50 215.50 231.50 258,448
Oct 18, 2019 216.50 218.00 210.50 215.00 126,262
Oct 17, 2019 219.29 223.50 213.00 218.50 153,248
Oct 16, 2019 212.50 219.50 210.00 217.00 442,140
Oct 15, 2019 200.50 215.50 196.80 212.50 1,684,391
Oct 14, 2019 204.50 204.50 191.55 198.80 126,915
Oct 11, 2019 181.80 206.50 181.80 206.50 321,894
Oct 10, 2019 182.20 185.60 180.80 185.60 85,147
Oct 9, 2019 186.40 186.40 184.00 186.40 90,652
Oct 8, 2019 189.60 195.56 179.80 182.00 129,606
Oct 7, 2019 193.90 193.90 189.97 190.20 51,453
Showing 1 to 50 of 259