The Rank Group Plc (LON:RNK)
London · Delayed Price · Currency is GBP · Price in GBX 91.30
+1.50 (1.67%)
At close: Feb 6, 2026
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 89.00 | 90.50 | 89.00 | 90.10 | - | 0.33% | 174,461 |
| Feb 5, 2026 | 91.00 | 93.90 | 89.60 | 89.80 | 89.80 | -0.66% | 893,379 |
| Feb 4, 2026 | 89.50 | 91.90 | 88.20 | 90.40 | 90.40 | 2.26% | 841,199 |
| Feb 3, 2026 | 88.50 | 89.90 | 86.50 | 88.40 | 88.40 | -0.11% | 516,453 |
| Feb 2, 2026 | 88.50 | 90.40 | 86.60 | 88.50 | 88.50 | 0.45% | 736,795 |
| Jan 30, 2026 | 88.00 | 90.20 | 87.00 | 88.10 | 88.10 | -1.23% | 1,244,012 |
| Jan 29, 2026 | 92.00 | 96.00 | 88.70 | 89.20 | 89.20 | -1.98% | 631,911 |
| Jan 28, 2026 | 91.00 | 91.00 | 89.15 | 91.00 | 91.00 | 2.25% | 749,950 |
| Jan 27, 2026 | 90.50 | 91.10 | 88.70 | 89.00 | 89.00 | -1.44% | 545,895 |
| Jan 26, 2026 | 93.40 | 94.10 | 89.70 | 90.30 | 90.30 | -3.73% | 820,398 |
| Jan 23, 2026 | 96.80 | 96.80 | 92.00 | 93.80 | 93.80 | -4.67% | 1,018,624 |
| Jan 22, 2026 | 99.40 | 100.40 | 98.40 | 98.40 | 98.40 | -0.10% | 219,167 |
| Jan 21, 2026 | 98.00 | 99.30 | 97.50 | 98.50 | 98.50 | -0.30% | 506,261 |
| Jan 20, 2026 | 97.30 | 99.70 | 97.10 | 98.80 | 98.80 | 0.82% | 620,300 |
| Jan 19, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | - | 210,343 |
| Jan 16, 2026 | 98.40 | 100.20 | 97.00 | 98.00 | 98.00 | -1.01% | 769,533 |
| Jan 15, 2026 | 99.00 | 100.00 | 98.20 | 99.00 | 99.00 | -0.50% | 466,657 |
| Jan 14, 2026 | 100.00 | 103.00 | 96.50 | 99.50 | 99.50 | 1.53% | 467,107 |
| Jan 13, 2026 | 97.10 | 98.90 | 96.70 | 98.00 | 98.00 | 1.03% | 1,025,365 |
| Jan 12, 2026 | 99.00 | 105.99 | 95.60 | 97.00 | 97.00 | -2.51% | 498,469 |
| Jan 9, 2026 | 97.00 | 101.00 | 97.00 | 99.50 | 99.50 | 1.53% | 234,095 |
| Jan 8, 2026 | 97.20 | 100.60 | 96.80 | 98.00 | 98.00 | 0.10% | 348,388 |
| Jan 7, 2026 | 98.79 | 99.40 | 97.00 | 97.90 | 97.90 | -1.41% | 298,151 |
| Jan 6, 2026 | 97.40 | 99.80 | 94.94 | 99.30 | 99.30 | 3.33% | 335,965 |
| Jan 5, 2026 | 97.40 | 101.40 | 95.00 | 96.10 | 96.10 | -1.03% | 479,051 |
| Jan 2, 2026 | 100.00 | 99.30 | 97.10 | 97.10 | 97.10 | -2.22% | 248,977 |
| Dec 31, 2025 | 99.00 | 104.20 | 98.40 | 99.30 | 99.30 | -0.70% | 130,577 |
| Dec 30, 2025 | 99.10 | 104.60 | 98.87 | 100.00 | 100.00 | 0.20% | 169,834 |
| Dec 29, 2025 | 105.00 | 105.80 | 98.55 | 99.80 | 99.80 | -0.99% | 386,283 |
| Dec 24, 2025 | 105.20 | 105.20 | 99.91 | 100.80 | 100.80 | 0.20% | 106,592 |
| Dec 23, 2025 | 104.40 | 104.40 | 99.80 | 100.60 | 100.60 | 0.20% | 340,838 |
| Dec 22, 2025 | 99.00 | 101.80 | 95.40 | 100.40 | 100.40 | -4.74% | 3,450,300 |
| Dec 19, 2025 | 106.80 | 112.80 | 104.80 | 105.40 | 105.40 | - | 473,762 |
| Dec 18, 2025 | 106.80 | 107.00 | 105.40 | 105.40 | 105.40 | - | 477,209 |
| Dec 17, 2025 | 106.00 | 109.80 | 105.00 | 105.40 | 105.40 | -1.13% | 573,395 |
| Dec 16, 2025 | 105.00 | 108.20 | 105.00 | 106.60 | 106.60 | 0.57% | 613,941 |
| Dec 15, 2025 | 108.80 | 113.00 | 103.80 | 106.00 | 106.00 | -2.39% | 403,173 |
| Dec 12, 2025 | 109.40 | 111.60 | 107.40 | 108.60 | 108.60 | -1.63% | 780,016 |
| Dec 11, 2025 | 108.00 | 112.40 | 107.80 | 110.40 | 110.40 | 0.91% | 244,416 |
| Dec 10, 2025 | 103.00 | 109.40 | 103.00 | 109.40 | 109.40 | 2.82% | 278,075 |
| Dec 9, 2025 | 106.40 | 106.60 | 104.40 | 106.40 | 106.40 | 1.72% | 222,704 |
| Dec 8, 2025 | 105.60 | 107.97 | 104.20 | 104.60 | 104.60 | -1.69% | 227,513 |
| Dec 5, 2025 | 106.00 | 107.80 | 105.00 | 106.40 | 106.40 | - | 259,090 |
| Dec 4, 2025 | 109.00 | 109.00 | 104.17 | 106.40 | 106.40 | 1.72% | 327,343 |
| Dec 3, 2025 | 106.80 | 106.80 | 101.00 | 104.60 | 104.60 | 1.95% | 333,989 |
| Dec 2, 2025 | 107.60 | 107.60 | 101.40 | 102.60 | 102.60 | -1.72% | 308,919 |
| Dec 1, 2025 | 103.00 | 107.00 | 103.00 | 104.40 | 104.40 | -1.32% | 263,883 |
| Nov 28, 2025 | 105.40 | 108.80 | 103.20 | 105.80 | 105.80 | -1.12% | 768,661 |
| Nov 27, 2025 | 113.00 | 113.00 | 103.16 | 107.00 | 107.00 | -9.32% | 1,167,383 |
| Nov 26, 2025 | 102.80 | 123.60 | 101.20 | 118.00 | 118.00 | 10.07% | 1,966,481 |