The Rank Group Plc (LON:RNK)
London · Delayed Price · Currency is GBP · Price in GBX 90.60
-0.50 (-0.55%)
At close: Mar 27, 2026
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 91.00 | 91.50 | 90.00 | 90.60 | 90.60 | -0.55% | 454,770 |
| Mar 26, 2026 | 92.00 | 92.70 | 90.70 | 91.10 | 91.10 | -1.83% | 373,908 |
| Mar 25, 2026 | 93.50 | 94.70 | 91.60 | 92.80 | 92.80 | 1.64% | 352,126 |
| Mar 24, 2026 | 91.30 | 92.80 | 90.50 | 91.30 | 91.30 | -0.11% | 417,927 |
| Mar 23, 2026 | 90.00 | 93.30 | 87.70 | 91.40 | 91.40 | 0.55% | 666,954 |
| Mar 20, 2026 | 91.80 | 94.90 | 90.10 | 90.90 | 90.90 | 0.44% | 733,746 |
| Mar 19, 2026 | 93.30 | 97.30 | 90.30 | 90.50 | 90.50 | -2.37% | 374,977 |
| Mar 18, 2026 | 93.00 | 96.90 | 92.00 | 92.70 | 92.70 | 0.11% | 245,344 |
| Mar 17, 2026 | 91.40 | 95.00 | 90.80 | 92.60 | 92.60 | 1.54% | 509,978 |
| Mar 16, 2026 | 92.20 | 94.50 | 90.80 | 91.20 | 91.20 | -0.87% | 1,517,286 |
| Mar 13, 2026 | 92.10 | 93.90 | 90.50 | 92.00 | 92.00 | -0.43% | 279,914 |
| Mar 12, 2026 | 90.00 | 94.10 | 90.00 | 92.40 | 92.40 | -0.43% | 461,836 |
| Mar 11, 2026 | 92.30 | 93.97 | 91.40 | 92.80 | 92.80 | 0.54% | 504,296 |
| Mar 10, 2026 | 91.00 | 94.30 | 91.00 | 92.30 | 92.30 | 1.43% | 188,239 |
| Mar 9, 2026 | 88.50 | 92.10 | 88.50 | 91.00 | 91.00 | -1.41% | 284,160 |
| Mar 6, 2026 | 92.90 | 96.89 | 92.30 | 92.30 | 92.30 | -0.54% | 353,518 |
| Mar 5, 2026 | 92.10 | 94.30 | 90.10 | 92.80 | 92.80 | 0.43% | 668,985 |
| Mar 4, 2026 | 91.30 | 94.30 | 90.00 | 92.40 | 92.40 | 3.24% | 442,923 |
| Mar 3, 2026 | 92.30 | 94.40 | 89.50 | 89.50 | 89.50 | -2.72% | 647,990 |
| Mar 2, 2026 | 92.10 | 94.50 | 91.20 | 92.00 | 92.00 | -2.75% | 735,592 |
| Feb 27, 2026 | 98.00 | 99.50 | 93.70 | 94.60 | 94.60 | -0.73% | 527,577 |
| Feb 26, 2026 | 93.90 | 96.20 | 92.86 | 95.30 | 95.30 | 0.85% | 1,067,930 |
| Feb 25, 2026 | 93.00 | 94.50 | 92.53 | 94.50 | 94.50 | 1.39% | 327,873 |
| Feb 24, 2026 | 92.00 | 94.70 | 92.00 | 93.20 | 93.20 | 0.87% | 307,650 |
| Feb 23, 2026 | 92.80 | 94.80 | 92.10 | 92.40 | 92.40 | -1.28% | 363,104 |
| Feb 20, 2026 | 90.50 | 94.40 | 90.50 | 93.60 | 93.60 | 1.52% | 873,583 |
| Feb 19, 2026 | 93.00 | 94.80 | 92.00 | 92.20 | 92.20 | -0.65% | 466,487 |
| Feb 18, 2026 | 91.90 | 92.80 | 90.00 | 92.80 | 92.80 | 3.11% | 426,625 |
| Feb 17, 2026 | 91.60 | 93.60 | 90.00 | 90.00 | 90.00 | -1.85% | 615,339 |
| Feb 16, 2026 | 91.60 | 94.90 | 91.50 | 91.70 | 91.70 | 0.22% | 286,015 |
| Feb 13, 2026 | 95.00 | 95.00 | 90.40 | 91.50 | 91.50 | 1.67% | 505,999 |
| Feb 12, 2026 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.49% | 462,009 |
| Feb 11, 2026 | 93.00 | 94.00 | 92.00 | 92.30 | 91.30 | -0.97% | 516,299 |
| Feb 10, 2026 | 94.00 | 94.40 | 92.30 | 93.20 | 92.19 | -1.27% | 820,315 |
| Feb 9, 2026 | 91.00 | 94.80 | 91.00 | 94.40 | 93.38 | 3.40% | 1,881,885 |
| Feb 6, 2026 | 89.00 | 92.20 | 89.00 | 91.30 | 90.31 | 1.67% | 593,635 |
| Feb 5, 2026 | 91.00 | 93.90 | 89.60 | 89.80 | 88.83 | -0.66% | 893,379 |
| Feb 4, 2026 | 89.50 | 91.90 | 88.20 | 90.40 | 89.42 | 2.26% | 841,199 |
| Feb 3, 2026 | 88.50 | 89.90 | 86.50 | 88.40 | 87.44 | -0.11% | 516,453 |
| Feb 2, 2026 | 88.50 | 90.40 | 86.60 | 88.50 | 87.54 | 0.45% | 736,795 |
| Jan 30, 2026 | 88.00 | 91.00 | 86.95 | 88.10 | 87.15 | -1.23% | 1,244,013 |
| Jan 29, 2026 | 92.00 | 96.00 | 88.70 | 89.20 | 88.23 | -1.98% | 631,911 |
| Jan 28, 2026 | 91.00 | 91.00 | 89.15 | 91.00 | 90.01 | 2.25% | 749,950 |
| Jan 27, 2026 | 90.50 | 91.10 | 88.70 | 89.00 | 88.04 | -1.44% | 545,895 |
| Jan 26, 2026 | 93.40 | 97.00 | 89.70 | 90.30 | 89.32 | -3.73% | 861,293 |
| Jan 23, 2026 | 96.80 | 97.55 | 91.37 | 93.80 | 92.78 | -4.67% | 1,018,624 |
| Jan 22, 2026 | 99.40 | 100.40 | 98.40 | 98.40 | 97.33 | -0.10% | 219,167 |
| Jan 21, 2026 | 98.00 | 100.20 | 97.50 | 98.50 | 97.43 | -0.30% | 506,262 |
| Jan 20, 2026 | 97.30 | 99.70 | 97.10 | 98.80 | 97.73 | 0.82% | 620,300 |
| Jan 19, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 96.94 | - | 210,343 |