The Rank Group Plc (LON:RNK)
London · Delayed Price · Currency is GBP · Price in GBX 100.20
+3.40 (3.51%)
Aug 3, 2026, 4:37 PM GMT
The Rank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 101.00 | 101.00 | 95.50 | 100.20 | 100.20 | 3.51% | 199,956 |
| Jul 31, 2026 | 99.90 | 100.60 | 96.40 | 96.80 | 96.80 | -3.59% | 291,843 |
| Jul 30, 2026 | 98.40 | 101.00 | 98.00 | 100.40 | 100.40 | 1.72% | 467,924 |
| Jul 29, 2026 | 100.00 | 100.60 | 98.40 | 98.70 | 98.70 | -2.28% | 274,781 |
| Jul 28, 2026 | 95.50 | 101.00 | 95.50 | 101.00 | 101.00 | 1.92% | 237,024 |
| Jul 27, 2026 | 95.90 | 101.00 | 91.00 | 99.10 | 99.10 | 5.20% | 703,328 |
| Jul 24, 2026 | 92.00 | 95.90 | 92.00 | 94.20 | 94.20 | 0.96% | 530,649 |
| Jul 23, 2026 | 92.20 | 95.72 | 92.20 | 93.30 | 93.30 | -1.17% | 160,269 |
| Jul 22, 2026 | 88.40 | 97.10 | 88.40 | 94.40 | 94.40 | 1.40% | 347,153 |
| Jul 21, 2026 | 93.00 | 98.20 | 91.40 | 93.10 | 93.10 | 0.11% | 368,482 |
| Jul 20, 2026 | 93.00 | 96.40 | 90.50 | 93.00 | 93.00 | -2.41% | 351,671 |
| Jul 17, 2026 | 97.00 | 98.00 | 91.40 | 95.30 | 95.30 | -0.83% | 175,633 |
| Jul 16, 2026 | 92.00 | 97.55 | 92.00 | 96.10 | 96.10 | 0.42% | 327,346 |
| Jul 15, 2026 | 96.60 | 100.00 | 92.70 | 95.70 | 95.70 | -0.93% | 1,330,988 |
| Jul 14, 2026 | 103.80 | 106.40 | 95.40 | 96.60 | 96.60 | 2.22% | 1,255,709 |
| Jul 13, 2026 | 95.00 | 96.60 | 91.00 | 94.50 | 94.50 | 0.53% | 484,707 |
| Jul 10, 2026 | 92.60 | 97.30 | 90.49 | 94.00 | 94.00 | 1.51% | 326,840 |
| Jul 9, 2026 | 91.80 | 94.90 | 90.30 | 92.60 | 92.60 | 2.09% | 193,922 |
| Jul 8, 2026 | 92.00 | 93.60 | 90.30 | 90.70 | 90.70 | -1.95% | 266,759 |
| Jul 7, 2026 | 93.30 | 96.50 | 92.00 | 92.50 | 92.50 | -1.07% | 227,199 |
| Jul 6, 2026 | 90.00 | 94.70 | 90.00 | 93.50 | 93.50 | 0.75% | 212,056 |
| Jul 3, 2026 | 97.70 | 97.70 | 92.60 | 92.80 | 92.80 | -0.32% | 293,191 |
| Jul 2, 2026 | 90.00 | 95.00 | 90.00 | 93.10 | 93.10 | -0.64% | 545,648 |
| Jul 1, 2026 | 92.80 | 97.70 | 92.80 | 93.70 | 93.70 | -1.26% | 224,891 |
| Jun 30, 2026 | 102.00 | 104.60 | 94.90 | 94.90 | 94.90 | -8.04% | 702,415 |
| Jun 29, 2026 | 105.00 | 105.00 | 101.00 | 103.20 | 103.20 | 0.39% | 281,580 |
| Jun 26, 2026 | 104.60 | 104.60 | 98.10 | 102.80 | 102.80 | 1.18% | 652,652 |
| Jun 25, 2026 | 97.10 | 101.60 | 97.10 | 101.60 | 101.60 | 4.21% | 384,159 |
| Jun 24, 2026 | 102.80 | 102.80 | 97.10 | 97.50 | 97.50 | -1.42% | 102,974 |
| Jun 23, 2026 | 98.30 | 100.60 | 96.70 | 98.90 | 98.90 | -0.30% | 162,240 |
| Jun 22, 2026 | 102.80 | 102.80 | 97.60 | 99.20 | 99.20 | 0.40% | 196,280 |
| Jun 19, 2026 | 99.00 | 102.80 | 98.20 | 98.80 | 98.80 | -1.59% | 283,304 |
| Jun 18, 2026 | 101.20 | 101.70 | 99.00 | 100.40 | 100.40 | -2.14% | 238,301 |
| Jun 17, 2026 | 101.40 | 106.00 | 99.00 | 102.60 | 102.60 | 1.58% | 432,643 |
| Jun 16, 2026 | 103.20 | 109.20 | 100.40 | 101.00 | 101.00 | -2.13% | 420,680 |
| Jun 15, 2026 | 108.00 | 111.80 | 103.20 | 103.20 | 103.20 | -3.73% | 199,530 |
| Jun 12, 2026 | 104.00 | 110.00 | 104.00 | 107.20 | 107.20 | 1.13% | 295,261 |
| Jun 11, 2026 | 105.60 | 107.80 | 102.20 | 106.00 | 106.00 | 1.15% | 558,766 |
| Jun 10, 2026 | 99.50 | 104.80 | 99.00 | 104.80 | 104.80 | 4.80% | 275,167 |
| Jun 9, 2026 | 97.30 | 101.20 | 95.50 | 100.00 | 100.00 | 2.04% | 193,814 |
| Jun 8, 2026 | 98.00 | 98.76 | 94.40 | 98.00 | 98.00 | 0.62% | 109,342 |
| Jun 5, 2026 | 96.00 | 99.90 | 94.00 | 97.40 | 97.40 | 1.46% | 821,525 |
| Jun 4, 2026 | 96.70 | 98.05 | 95.20 | 96.00 | 96.00 | 0.63% | 277,965 |
| Jun 3, 2026 | 96.00 | 98.80 | 95.40 | 95.40 | 95.40 | -2.95% | 132,103 |
| Jun 2, 2026 | 100.40 | 100.60 | 97.50 | 98.30 | 98.30 | 0.41% | 286,884 |
| Jun 1, 2026 | 98.00 | 101.00 | 97.30 | 97.90 | 97.90 | -0.71% | 161,775 |
| 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 |