The Rank Group Plc (LON:RNK)
London · Delayed Price · Currency is GBP · Price in GBX 87.90
-0.10 (-0.11%)
Sep 17, 2026, 2:01 PM GMT
The Rank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 86.60 | 88.30 | 84.80 | 87.80 | - | 2.69% | 324,273 |
| Sep 16, 2026 | 86.00 | 88.40 | 85.00 | 88.00 | 85.50 | 2.44% | 1,156,832 |
| Sep 15, 2026 | 89.70 | 89.70 | 85.50 | 85.90 | 83.46 | -0.69% | 926,504 |
| Sep 14, 2026 | 91.40 | 91.40 | 86.10 | 86.50 | 84.04 | -0.69% | 971,048 |
| Sep 11, 2026 | 82.90 | 96.34 | 82.90 | 87.10 | 84.63 | 1.28% | 1,066,080 |
| Sep 10, 2026 | 84.00 | 90.00 | 84.00 | 86.00 | 83.56 | -1.15% | 1,150,746 |
| Sep 9, 2026 | 94.00 | 94.00 | 87.00 | 87.00 | 84.53 | -3.23% | 950,821 |
| Sep 8, 2026 | 98.00 | 103.00 | 89.90 | 89.90 | 87.35 | -8.27% | 1,283,338 |
| Sep 7, 2026 | 98.00 | 103.40 | 98.00 | 98.00 | 95.22 | -4.48% | 626,773 |
| Sep 4, 2026 | 102.00 | 104.60 | 101.05 | 102.60 | 99.69 | 0.39% | 487,299 |
| Sep 3, 2026 | 103.40 | 103.80 | 99.10 | 102.20 | 99.30 | 0.20% | 227,043 |
| Sep 2, 2026 | 100.20 | 104.00 | 99.20 | 102.00 | 99.10 | 1.39% | 789,826 |
| Sep 1, 2026 | 107.40 | 108.60 | 98.50 | 100.60 | 97.74 | -2.52% | 578,573 |
| Aug 28, 2026 | 101.40 | 108.60 | 101.40 | 103.20 | 100.27 | -2.09% | 1,489,790 |
| Aug 27, 2026 | 106.40 | 109.35 | 105.00 | 105.40 | 102.41 | -1.31% | 463,588 |
| Aug 26, 2026 | 114.20 | 114.20 | 106.80 | 106.80 | 103.77 | -1.66% | 653,753 |
| Aug 25, 2026 | 110.00 | 113.35 | 108.00 | 108.60 | 105.51 | -0.37% | 320,699 |
| Aug 24, 2026 | 114.00 | 115.40 | 109.00 | 109.00 | 105.90 | -2.15% | 596,945 |
| Aug 21, 2026 | 110.40 | 113.20 | 109.02 | 111.40 | 108.24 | 1.46% | 735,690 |
| Aug 20, 2026 | 107.80 | 110.40 | 107.20 | 109.80 | 106.68 | 1.86% | 999,901 |
| Aug 19, 2026 | 103.00 | 108.80 | 101.20 | 107.80 | 104.74 | 3.26% | 684,330 |
| Aug 18, 2026 | 106.00 | 112.00 | 102.60 | 104.40 | 101.43 | -1.88% | 490,078 |
| Aug 17, 2026 | 104.80 | 108.80 | 103.00 | 106.40 | 103.38 | 0.95% | 787,006 |
| Aug 14, 2026 | 105.80 | 110.35 | 105.20 | 105.40 | 102.41 | -0.38% | 736,527 |
| Aug 13, 2026 | 104.00 | 109.00 | 100.00 | 105.80 | 102.79 | 6.01% | 2,155,819 |
| Aug 12, 2026 | 101.00 | 102.61 | 98.50 | 99.80 | 96.96 | 0.10% | 760,756 |
| Aug 11, 2026 | 95.60 | 102.60 | 95.60 | 99.70 | 96.87 | - | 320,817 |
| Aug 10, 2026 | 102.40 | 106.20 | 99.70 | 99.70 | 96.87 | -3.02% | 551,303 |
| Aug 7, 2026 | 98.00 | 103.00 | 98.00 | 102.80 | 99.88 | 2.39% | 485,093 |
| Aug 6, 2026 | 102.00 | 105.20 | 98.50 | 100.40 | 97.55 | 0.40% | 350,352 |
| Aug 5, 2026 | 96.00 | 102.60 | 95.90 | 100.00 | 97.16 | -0.60% | 523,375 |
| Aug 4, 2026 | 100.00 | 101.60 | 95.60 | 100.60 | 97.74 | 0.40% | 437,385 |
| Aug 3, 2026 | 101.00 | 101.00 | 95.50 | 100.20 | 97.35 | 3.51% | 199,956 |
| Jul 31, 2026 | 99.90 | 100.60 | 96.40 | 96.80 | 94.05 | -3.59% | 291,843 |
| Jul 30, 2026 | 98.40 | 101.00 | 98.00 | 100.40 | 97.55 | 1.72% | 467,924 |
| Jul 29, 2026 | 100.00 | 100.60 | 98.40 | 98.70 | 95.90 | -2.28% | 274,781 |
| Jul 28, 2026 | 95.50 | 101.00 | 95.50 | 101.00 | 98.13 | 1.92% | 237,024 |
| Jul 27, 2026 | 95.90 | 101.00 | 91.00 | 99.10 | 96.28 | 5.20% | 703,328 |
| Jul 24, 2026 | 92.00 | 95.90 | 92.00 | 94.20 | 91.52 | 0.96% | 530,649 |
| Jul 23, 2026 | 92.20 | 95.72 | 92.20 | 93.30 | 90.65 | -1.17% | 160,269 |
| Jul 22, 2026 | 88.40 | 97.10 | 88.40 | 94.40 | 91.72 | 1.40% | 347,153 |
| Jul 21, 2026 | 93.00 | 98.20 | 91.40 | 93.10 | 90.46 | 0.11% | 368,482 |
| Jul 20, 2026 | 93.00 | 96.40 | 90.50 | 93.00 | 90.36 | -2.41% | 351,671 |
| Jul 17, 2026 | 97.00 | 98.00 | 91.40 | 95.30 | 92.59 | -0.83% | 175,633 |
| Jul 16, 2026 | 92.00 | 97.55 | 92.00 | 96.10 | 93.37 | 0.42% | 327,346 |
| Jul 15, 2026 | 96.60 | 100.00 | 92.70 | 95.70 | 92.98 | -0.93% | 1,330,988 |
| Jul 14, 2026 | 103.80 | 106.40 | 95.40 | 96.60 | 93.86 | 2.22% | 1,255,709 |
| Jul 13, 2026 | 95.00 | 96.60 | 91.00 | 94.50 | 91.82 | 0.53% | 484,707 |
| Jul 10, 2026 | 92.60 | 97.30 | 90.49 | 94.00 | 91.33 | 1.51% | 326,840 |
| Jul 9, 2026 | 91.80 | 94.90 | 90.30 | 92.60 | 89.97 | 2.09% | 193,922 |