The Rank Group Plc (LON:RNK)
London · Delayed Price · Currency is GBP · Price in GBX 134.80
-1.20 (-0.88%)
Aug 29, 2025, 4:35 PM BST
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 130.00 | 140.80 | 130.00 | 134.80 | 134.80 | -0.88% | 346,510 |
| Aug 28, 2025 | 136.00 | 138.00 | 133.40 | 136.00 | 136.00 | 0.29% | 509,873 |
| Aug 27, 2025 | 136.00 | 136.60 | 133.20 | 135.60 | 135.60 | 2.73% | 486,405 |
| Aug 26, 2025 | 133.00 | 144.40 | 132.00 | 132.00 | 132.00 | -3.23% | 7,350,658 |
| Aug 22, 2025 | 129.80 | 137.40 | 129.80 | 136.40 | 136.40 | 0.29% | 389,344 |
| Aug 21, 2025 | 136.00 | 137.60 | 135.60 | 136.00 | 136.00 | -0.44% | 555,199 |
| Aug 20, 2025 | 132.00 | 139.20 | 132.00 | 136.60 | 136.60 | - | 472,996 |
| Aug 19, 2025 | 135.40 | 140.00 | 135.40 | 136.60 | 136.60 | -1.59% | 380,633 |
| Aug 18, 2025 | 144.80 | 144.80 | 138.40 | 138.80 | 138.80 | 0.43% | 567,433 |
| Aug 15, 2025 | 144.00 | 144.00 | 137.00 | 138.20 | 138.20 | -1.00% | 756,783 |
| Aug 14, 2025 | 151.80 | 151.80 | 137.50 | 139.60 | 139.60 | -4.25% | 1,157,796 |
| Aug 13, 2025 | 142.00 | 150.03 | 142.00 | 145.80 | 145.80 | -2.54% | 638,918 |
| Aug 12, 2025 | 149.00 | 150.60 | 148.20 | 149.60 | 149.60 | 0.40% | 563,813 |
| Aug 11, 2025 | 152.00 | 152.00 | 145.39 | 149.00 | 149.00 | 0.95% | 1,712,575 |
| Aug 8, 2025 | 155.26 | 155.80 | 144.60 | 147.60 | 147.60 | -4.77% | 1,108,249 |
| Aug 7, 2025 | 150.40 | 160.00 | 148.68 | 155.00 | 155.00 | -1.27% | 660,129 |
| Aug 6, 2025 | 153.00 | 161.00 | 153.00 | 157.00 | 157.00 | -2.24% | 858,695 |
| Aug 5, 2025 | 162.60 | 164.59 | 156.78 | 160.60 | 160.60 | 2.55% | 854,605 |
| Aug 4, 2025 | 158.00 | 158.00 | 154.11 | 156.60 | 156.60 | 0.77% | 507,198 |
| Aug 1, 2025 | 156.00 | 156.00 | 150.50 | 155.40 | 155.40 | -0.77% | 2,598,837 |
| Jul 31, 2025 | 155.00 | 162.60 | 154.60 | 156.60 | 156.60 | - | 427,238 |
| Jul 30, 2025 | 162.60 | 162.60 | 151.20 | 156.60 | 156.60 | 0.38% | 478,870 |
| Jul 29, 2025 | 154.80 | 156.00 | 149.97 | 156.00 | 156.00 | 0.78% | 300,341 |
| Jul 28, 2025 | 157.60 | 166.20 | 147.80 | 154.80 | 154.80 | -2.40% | 422,866 |
| Jul 25, 2025 | 160.80 | 160.80 | 158.21 | 158.60 | 158.60 | -0.75% | 377,078 |
| Jul 24, 2025 | 156.60 | 160.49 | 156.60 | 159.80 | 159.80 | 1.14% | 422,390 |
| Jul 23, 2025 | 155.60 | 159.80 | 155.60 | 158.00 | 158.00 | 1.28% | 638,729 |
| Jul 22, 2025 | 156.00 | 157.60 | 154.60 | 156.00 | 156.00 | -0.38% | 514,877 |
| Jul 21, 2025 | 150.00 | 158.00 | 147.60 | 156.60 | 156.60 | 6.39% | 1,371,136 |
| Jul 18, 2025 | 144.00 | 147.20 | 142.60 | 147.20 | 147.20 | 2.65% | 1,214,258 |
| Jul 17, 2025 | 148.40 | 148.40 | 141.80 | 143.40 | 143.40 | 0.42% | 729,077 |
| Jul 16, 2025 | 144.00 | 144.00 | 140.60 | 142.80 | 142.80 | 0.28% | 497,243 |
| Jul 15, 2025 | 142.58 | 143.80 | 141.33 | 142.40 | 142.40 | -0.97% | 451,717 |
| Jul 14, 2025 | 143.00 | 143.80 | 142.20 | 143.80 | 143.80 | 0.70% | 485,147 |
| Jul 11, 2025 | 139.60 | 142.80 | 139.60 | 142.80 | 142.80 | 1.13% | 625,827 |
| Jul 10, 2025 | 145.60 | 147.80 | 139.60 | 141.20 | 141.20 | 2.62% | 7,889,858 |
| Jul 9, 2025 | 139.00 | 142.40 | 137.20 | 137.60 | 137.60 | -1.29% | 146,851 |
| Jul 8, 2025 | 143.60 | 143.60 | 137.80 | 139.40 | 139.40 | -0.29% | 205,028 |
| Jul 7, 2025 | 138.80 | 142.80 | 134.00 | 139.80 | 139.80 | 1.16% | 262,993 |
| Jul 4, 2025 | 139.80 | 139.80 | 136.40 | 138.20 | 138.20 | 0.58% | 217,237 |
| Jul 3, 2025 | 139.80 | 143.40 | 135.00 | 137.40 | 137.40 | 1.03% | 405,294 |
| Jul 2, 2025 | 139.80 | 139.80 | 133.80 | 136.00 | 136.00 | 1.19% | 195,663 |
| Jul 1, 2025 | 139.00 | 139.00 | 132.00 | 134.40 | 134.40 | 1.05% | 363,642 |
| Jun 30, 2025 | 133.00 | 135.00 | 131.80 | 133.00 | 133.00 | -0.30% | 401,480 |
| Jun 27, 2025 | 133.80 | 138.60 | 132.80 | 133.40 | 133.40 | -0.45% | 360,973 |
| Jun 26, 2025 | 135.20 | 135.20 | 130.20 | 134.00 | 134.00 | 2.76% | 595,843 |
| Jun 25, 2025 | 129.60 | 130.80 | 129.60 | 130.40 | 130.40 | 0.62% | 438,682 |
| Jun 24, 2025 | 129.40 | 132.00 | 129.12 | 129.60 | 129.60 | 0.15% | 305,735 |
| Jun 23, 2025 | 129.93 | 131.80 | 128.00 | 129.40 | 129.40 | 0.15% | 203,609 |
| Jun 20, 2025 | 127.00 | 130.30 | 127.00 | 129.20 | 129.20 | 1.73% | 331,592 |