1. Share Prices

  2. Rank Group PLC (RNK)

117.20p-0.40 (-0.34%)05 Nov 2025, 16:04
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
Nov 4, 2025117.00p118.40p116.72p117.20p657,339
Nov 3, 2025118.80p120.00p118.00p118.00p297,416
Oct 31, 2025119.80p119.80p117.96p118.60p295,503
Oct 30, 2025120.00p120.00p117.52p119.80p412,679
Oct 29, 2025122.40p123.40p120.80p120.80p245,636
Oct 28, 2025117.40p126.40p117.40p122.60p394,149
Oct 27, 2025126.20p128.20p123.00p123.40p170,106
Oct 24, 2025130.20p130.20p124.00p125.80p423,062
Oct 23, 2025125.00p129.40p125.00p127.60p832,119
Oct 22, 2025124.00p126.40p124.00p126.40p669,673
Oct 21, 2025125.00p126.80p122.80p124.40p270,585
Oct 20, 2025126.00p126.80p124.60p125.80p446,797
Oct 17, 2025124.00p127.40p124.00p125.80p184,427
Oct 16, 2025134.60p134.60p125.20p126.20p300,666
Oct 15, 2025135.00p135.00p125.40p128.00p686,125
Oct 14, 2025126.00p131.06p126.00p129.60p612,992
Oct 13, 2025130.20p130.20p124.20p127.60p346,332
Oct 10, 2025126.40p128.60p123.97p124.80p421,813
Oct 9, 2025130.00p131.00p126.80p126.80p301,663
Oct 8, 2025129.40p131.00p128.40p129.40p383,544
Oct 7, 2025133.20p135.00p129.40p129.40p506,663
Oct 6, 2025139.80p139.80p132.20p132.60p786,353
Oct 3, 2025140.00p140.00p132.80p134.80p467,354
Oct 2, 2025137.00p139.00p134.20p134.20p871,336
Oct 1, 2025142.00p142.00p137.20p137.60p394,992
Sep 30, 2025137.60p139.60p137.40p138.60p489,466
Sep 29, 2025142.60p142.60p137.80p139.00p589,140
Sep 26, 2025138.20p140.00p135.00p140.00p1,937,804
Sep 25, 2025138.00p140.42p137.80p138.00p409,671
Sep 24, 2025143.00p143.00p135.80p138.40p495,634
Sep 23, 2025142.00p142.00p137.00p138.80p520,536
Sep 22, 2025138.00p138.00p132.60p137.20p574,214
Sep 19, 2025133.00p134.00p129.20p132.40p826,714
Sep 18, 2025134.00p134.40p132.00p134.20p436,052
Sep 17, 2025135.60p138.20p127.76p134.20p243,422
Sep 16, 2025137.40p138.60p134.40p135.40p264,573
Sep 15, 2025137.00p141.40p136.80p137.60p157,117
Sep 12, 2025142.00p142.00p136.60p137.40p442,890
Sep 11, 2025134.00p142.00p134.00p138.20p1,464,139
Sep 10, 2025144.20p144.20p137.60p139.60p393,395
Sep 9, 2025138.00p138.80p135.00p138.80p516,732
Sep 8, 2025136.60p138.60p135.20p135.20p1,935,100
Sep 5, 2025136.60p139.40p135.80p136.60p1,621,686
Sep 4, 2025132.40p140.00p131.20p136.60p423,648
Sep 3, 2025137.20p137.20p129.00p132.80p600,240
Sep 2, 2025140.00p140.00p129.80p129.80p292,371
Sep 1, 2025135.00p138.60p133.80p135.80p1,462,183
Aug 29, 2025130.00p140.80p130.00p134.80p346,511
Aug 28, 2025136.00p138.00p133.40p136.00p509,870
Aug 27, 2025136.00p136.60p133.20p135.60p486,405
123456
Showing 1 to 50 of 253

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19