The Rank Group Plc (LON:RNK)
London · Delayed Price · Currency is GBP · Price in GBX 117.20
-0.80 (-0.68%)
Nov 4, 2025, 5:06 PM BST
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 117.00 | 118.40 | 116.72 | 117.60 | 117.60 | -0.34% | 271,388 |
| Nov 3, 2025 | 118.80 | 120.00 | 118.00 | 118.00 | 118.00 | -0.51% | 297,418 |
| Oct 31, 2025 | 119.80 | 119.80 | 117.96 | 118.60 | 118.60 | -1.00% | 295,503 |
| Oct 30, 2025 | 120.00 | 120.00 | 117.52 | 119.80 | 119.80 | -0.83% | 412,679 |
| Oct 29, 2025 | 122.40 | 123.40 | 120.80 | 120.80 | 120.80 | -1.47% | 245,638 |
| Oct 28, 2025 | 117.40 | 126.40 | 117.40 | 122.60 | 122.60 | -0.65% | 394,150 |
| Oct 27, 2025 | 126.20 | 128.20 | 123.00 | 123.40 | 123.40 | -1.91% | 170,111 |
| Oct 24, 2025 | 130.20 | 130.20 | 124.00 | 125.80 | 125.80 | -1.41% | 423,064 |
| Oct 23, 2025 | 125.00 | 129.40 | 125.00 | 127.60 | 127.60 | 0.95% | 832,119 |
| Oct 22, 2025 | 124.00 | 126.40 | 124.00 | 126.40 | 126.40 | 1.61% | 669,673 |
| Oct 21, 2025 | 125.00 | 126.80 | 122.80 | 124.40 | 124.40 | -1.11% | 270,588 |
| Oct 20, 2025 | 126.00 | 126.80 | 124.60 | 125.80 | 125.80 | - | 446,799 |
| Oct 17, 2025 | 124.00 | 127.40 | 124.00 | 125.80 | 125.80 | -0.32% | 184,427 |
| Oct 16, 2025 | 134.60 | 134.60 | 125.20 | 126.20 | 126.20 | -1.41% | 300,668 |
| Oct 15, 2025 | 135.00 | 135.00 | 125.40 | 128.00 | 128.00 | -1.23% | 686,127 |
| Oct 14, 2025 | 126.00 | 131.06 | 126.00 | 129.60 | 129.60 | 1.57% | 612,994 |
| Oct 13, 2025 | 130.20 | 130.20 | 124.20 | 127.60 | 127.60 | 2.24% | 346,332 |
| Oct 10, 2025 | 126.40 | 128.60 | 123.97 | 124.80 | 124.80 | -1.58% | 421,814 |
| Oct 9, 2025 | 129.60 | 131.00 | 126.80 | 126.80 | 126.80 | -2.01% | 301,664 |
| Oct 8, 2025 | 129.40 | 131.00 | 128.40 | 129.40 | 129.40 | - | 383,546 |
| Oct 7, 2025 | 135.00 | 135.00 | 129.40 | 129.40 | 129.40 | -2.41% | 506,664 |
| Oct 6, 2025 | 139.80 | 139.80 | 132.20 | 132.60 | 132.60 | -1.63% | 786,353 |
| Oct 3, 2025 | 140.00 | 140.00 | 132.80 | 134.80 | 134.80 | 0.45% | 467,356 |
| Oct 2, 2025 | 137.00 | 139.00 | 134.20 | 134.20 | 134.20 | -2.47% | 871,336 |
| Oct 1, 2025 | 142.00 | 142.00 | 137.20 | 137.60 | 137.60 | -0.72% | 394,995 |
| Sep 30, 2025 | 137.60 | 139.60 | 137.40 | 138.60 | 138.60 | -0.29% | 489,467 |
| Sep 29, 2025 | 142.60 | 142.60 | 137.80 | 139.00 | 139.00 | -0.71% | 589,144 |
| Sep 26, 2025 | 138.20 | 140.00 | 135.00 | 140.00 | 140.00 | 1.45% | 1,937,804 |
| Sep 25, 2025 | 138.00 | 140.42 | 137.80 | 138.00 | 138.00 | -0.29% | 409,672 |
| Sep 24, 2025 | 143.00 | 143.00 | 135.80 | 138.40 | 138.40 | -0.29% | 495,635 |
| Sep 23, 2025 | 142.00 | 142.00 | 137.00 | 138.80 | 138.80 | 1.17% | 520,537 |
| Sep 22, 2025 | 138.00 | 138.00 | 132.60 | 137.20 | 137.20 | 3.63% | 574,214 |
| Sep 19, 2025 | 133.16 | 134.00 | 129.20 | 132.40 | 132.40 | -1.34% | 826,715 |
| Sep 18, 2025 | 134.00 | 134.40 | 132.00 | 134.20 | 134.20 | - | 436,052 |
| Sep 17, 2025 | 135.60 | 138.20 | 127.76 | 134.20 | 132.25 | -0.89% | 243,422 |
| Sep 16, 2025 | 137.40 | 138.60 | 134.40 | 135.40 | 133.43 | -1.60% | 264,573 |
| Sep 15, 2025 | 137.00 | 141.40 | 136.80 | 137.60 | 135.60 | 0.15% | 157,119 |
| Sep 12, 2025 | 142.00 | 142.00 | 136.60 | 137.40 | 135.40 | -0.58% | 442,892 |
| Sep 11, 2025 | 134.00 | 142.00 | 134.00 | 138.20 | 136.19 | -1.00% | 1,464,139 |
| Sep 10, 2025 | 144.20 | 144.20 | 137.60 | 139.60 | 137.57 | 0.58% | 393,396 |
| Sep 9, 2025 | 138.00 | 138.80 | 135.00 | 138.80 | 136.78 | 2.66% | 516,733 |
| Sep 8, 2025 | 136.60 | 138.60 | 135.20 | 135.20 | 133.24 | -1.02% | 1,935,100 |
| Sep 5, 2025 | 136.60 | 139.40 | 135.80 | 136.60 | 134.62 | - | 1,621,688 |
| Sep 4, 2025 | 132.40 | 137.40 | 131.20 | 136.60 | 134.62 | 2.86% | 423,648 |
| Sep 3, 2025 | 137.20 | 137.20 | 130.34 | 132.80 | 130.87 | 2.31% | 600,240 |
| Sep 2, 2025 | 140.00 | 140.00 | 129.80 | 129.80 | 127.91 | -4.42% | 292,371 |
| Sep 1, 2025 | 136.12 | 138.60 | 133.80 | 135.80 | 133.83 | 0.74% | 1,462,184 |
| Aug 29, 2025 | 130.00 | 140.80 | 130.00 | 134.80 | 132.84 | -0.88% | 346,511 |
| Aug 28, 2025 | 136.00 | 138.00 | 133.40 | 136.00 | 134.02 | 0.29% | 509,873 |
| Aug 27, 2025 | 136.00 | 136.60 | 133.20 | 135.60 | 133.63 | 2.73% | 486,405 |