The Rank Group Plc (LON:RNK)
London · Delayed Price · Currency is GBP · Price in GBX 97.90
-0.70 (-0.71%)
Jun 1, 2026, 4:35 PM GMT
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 100.00 | 101.80 | 97.80 | 98.60 | 98.60 | - | 370,347 |
| May 28, 2026 | 100.00 | 100.00 | 97.20 | 98.60 | 98.60 | -0.20% | 98,729 |
| May 27, 2026 | 95.00 | 99.90 | 95.00 | 98.80 | 98.80 | 0.92% | 249,967 |
| May 26, 2026 | 98.10 | 98.40 | 95.00 | 97.90 | 97.90 | 0.31% | 172,215 |
| May 22, 2026 | 95.00 | 99.90 | 95.00 | 97.60 | 97.60 | 1.46% | 128,530 |
| May 21, 2026 | 98.20 | 100.00 | 96.00 | 96.20 | 96.20 | -2.93% | 208,343 |
| May 20, 2026 | 100.00 | 100.00 | 94.00 | 99.10 | 99.10 | 3.55% | 744,088 |
| May 19, 2026 | 97.20 | 99.80 | 95.30 | 95.70 | 95.70 | -0.10% | 305,147 |
| May 18, 2026 | 96.54 | 98.00 | 94.90 | 95.80 | 95.80 | -1.03% | 164,037 |
| May 15, 2026 | 97.00 | 98.20 | 95.00 | 96.80 | 96.80 | -0.62% | 186,312 |
| May 14, 2026 | 95.00 | 98.60 | 95.00 | 97.40 | 97.40 | 0.93% | 169,557 |
| May 13, 2026 | 98.00 | 97.40 | 95.30 | 96.50 | 96.50 | 1.47% | 288,768 |
| May 12, 2026 | 98.50 | 99.20 | 94.70 | 95.10 | 95.10 | -3.84% | 573,954 |
| May 11, 2026 | 97.80 | 100.54 | 97.80 | 98.90 | 98.90 | -1.10% | 262,562 |
| May 8, 2026 | 94.70 | 100.00 | 94.70 | 100.00 | 100.00 | 1.73% | 299,613 |
| May 7, 2026 | 94.80 | 98.50 | 91.70 | 98.30 | 98.30 | 3.36% | 1,753,806 |
| May 6, 2026 | 94.50 | 98.00 | 92.50 | 95.10 | 95.10 | 3.37% | 1,019,716 |
| May 5, 2026 | 95.30 | 97.40 | 92.00 | 92.00 | 92.00 | -4.17% | 338,255 |
| May 1, 2026 | 94.50 | 100.00 | 91.30 | 96.00 | 96.00 | 0.73% | 251,129 |
| Apr 30, 2026 | 96.94 | 97.40 | 95.10 | 95.30 | 95.30 | -0.21% | 255,881 |
| Apr 29, 2026 | 101.00 | 101.00 | 95.50 | 95.50 | 95.50 | -4.21% | 353,139 |
| Apr 28, 2026 | 106.40 | 106.40 | 99.70 | 99.70 | 99.70 | -1.29% | 150,304 |
| Apr 27, 2026 | 102.20 | 105.00 | 99.40 | 101.00 | 101.00 | -0.20% | 140,899 |
| Apr 24, 2026 | 102.00 | 102.00 | 100.20 | 101.20 | 101.20 | -0.39% | 161,124 |
| Apr 23, 2026 | 107.00 | 107.00 | 101.40 | 101.60 | 101.60 | -4.69% | 463,608 |
| Apr 22, 2026 | 108.54 | 108.00 | 105.60 | 106.60 | 106.60 | -0.74% | 579,405 |
| Apr 21, 2026 | 110.00 | 110.00 | 106.60 | 107.40 | 107.40 | -0.19% | 527,203 |
| Apr 20, 2026 | 110.00 | 110.00 | 105.80 | 107.60 | 107.60 | -2.00% | 325,531 |
| Apr 17, 2026 | 112.60 | 112.60 | 106.20 | 109.80 | 109.80 | 1.67% | 470,339 |
| Apr 16, 2026 | 105.60 | 109.20 | 105.40 | 108.00 | 108.00 | 1.31% | 1,152,551 |
| Apr 15, 2026 | 98.00 | 110.20 | 93.20 | 106.60 | 106.60 | 17.92% | 2,586,653 |
| Apr 14, 2026 | 89.90 | 91.88 | 89.00 | 90.40 | 90.40 | 1.23% | 542,685 |
| Apr 13, 2026 | 90.30 | 91.80 | 88.60 | 89.30 | 89.30 | -1.87% | 521,411 |
| Apr 10, 2026 | 91.20 | 92.80 | 91.00 | 91.00 | 91.00 | 0.22% | 268,016 |
| Apr 9, 2026 | 94.30 | 95.90 | 90.50 | 90.80 | 90.80 | -4.02% | 455,538 |
| Apr 8, 2026 | 91.00 | 95.50 | 91.00 | 94.60 | 94.60 | 5.35% | 516,159 |
| Apr 7, 2026 | 91.80 | 92.47 | 89.20 | 89.80 | 89.80 | -1.54% | 243,519 |
| Apr 2, 2026 | 91.00 | 91.80 | 88.20 | 91.20 | 91.20 | 0.22% | 399,030 |
| Apr 1, 2026 | 90.10 | 92.40 | 90.00 | 91.00 | 91.00 | 1.90% | 262,602 |
| Mar 31, 2026 | 92.70 | 92.70 | 88.30 | 89.30 | 89.30 | 0.90% | 472,664 |
| Mar 30, 2026 | 90.00 | 93.10 | 86.00 | 88.50 | 88.50 | -2.32% | 3,793,370 |
| 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 |