The Rank Group Plc (LON:RNK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 78.90
+0.10 (0.13%)
Oct 27, 2026, 4:35 PM GMT
The Rank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 79.00 | 80.80 | 78.10 | 78.90 | 78.90 | 0.13% | 794,743 |
| Oct 26, 2026 | 82.30 | 82.30 | 77.77 | 78.80 | 78.80 | - | 642,873 |
| Oct 23, 2026 | 80.90 | 80.90 | 77.50 | 78.80 | 78.80 | -0.38% | 849,759 |
| Oct 22, 2026 | 84.30 | 84.30 | 77.80 | 79.10 | 79.10 | -1.62% | 1,379,850 |
| Oct 21, 2026 | 74.00 | 82.00 | 74.00 | 80.40 | 80.40 | 5.10% | 1,802,864 |
| Oct 20, 2026 | 76.60 | 77.60 | 75.50 | 76.50 | 76.50 | -0.13% | 854,981 |
| Oct 19, 2026 | 79.10 | 79.10 | 74.60 | 76.60 | 76.60 | 1.06% | 1,105,561 |
| Oct 16, 2026 | 72.80 | 75.90 | 72.80 | 75.80 | 75.80 | 2.29% | 1,606,883 |
| Oct 15, 2026 | 73.80 | 75.20 | 72.00 | 74.10 | 74.10 | 0.27% | 2,852,668 |
| Oct 14, 2026 | 73.20 | 74.70 | 73.10 | 73.90 | 73.90 | -0.14% | 818,825 |
| Oct 13, 2026 | 71.00 | 74.20 | 71.00 | 74.00 | 74.00 | 4.82% | 2,575,893 |
| Oct 12, 2026 | 70.40 | 72.90 | 70.40 | 70.60 | 70.60 | -0.98% | 1,251,744 |
| Oct 9, 2026 | 71.00 | 72.70 | 70.80 | 71.30 | 71.30 | - | 935,860 |
| Oct 8, 2026 | 69.40 | 71.30 | 68.40 | 71.30 | 71.30 | 1.86% | 899,894 |
| Oct 7, 2026 | 72.00 | 73.60 | 69.50 | 70.00 | 70.00 | -4.24% | 896,584 |
| Oct 6, 2026 | 75.50 | 75.50 | 72.90 | 73.10 | 73.10 | 0.27% | 1,092,054 |
| Oct 5, 2026 | 73.00 | 73.90 | 71.70 | 72.90 | 72.90 | -0.95% | 659,824 |
| Oct 2, 2026 | 74.00 | 75.30 | 73.30 | 73.60 | 73.60 | -0.94% | 972,330 |
| Oct 1, 2026 | 77.80 | 76.90 | 74.30 | 74.30 | 74.30 | -2.88% | 2,447,272 |
| Sep 30, 2026 | 74.70 | 77.06 | 74.70 | 76.50 | 76.50 | 1.59% | 1,072,717 |
| Sep 29, 2026 | 76.00 | 76.20 | 73.80 | 75.30 | 75.30 | 1.35% | 2,731,688 |
| Sep 28, 2026 | 77.00 | 77.00 | 74.30 | 74.30 | 74.30 | -3.00% | 1,302,047 |
| Sep 25, 2026 | 75.10 | 76.90 | 74.29 | 76.60 | 76.60 | 1.06% | 1,029,643 |
| Sep 24, 2026 | 80.90 | 80.90 | 75.80 | 75.80 | 75.80 | -4.17% | 1,258,477 |
| Sep 23, 2026 | 83.00 | 83.00 | 78.00 | 79.10 | 79.10 | -3.54% | 1,734,144 |
| Sep 22, 2026 | 84.80 | 84.10 | 82.00 | 82.00 | 82.00 | -1.80% | 771,611 |
| Sep 21, 2026 | 83.60 | 85.60 | 83.50 | 83.50 | 83.50 | -0.71% | 967,053 |
| Sep 18, 2026 | 90.50 | 90.50 | 83.30 | 84.10 | 84.10 | -2.77% | 982,320 |
| Sep 17, 2026 | 86.60 | 88.40 | 84.80 | 86.50 | 86.50 | 1.17% | 891,044 |
| 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 |