The Rank Group Plc (LON:RNK)
London · Delayed Price · Currency is GBP · Price in GBX 100.00
+1.70 (1.73%)
May 8, 2026, 4:47 PM GMT
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 92.20 | 94.50 | 90.80 | 91.20 | 91.20 | -0.87% | 1,517,286 |
| Mar 13, 2026 | 92.10 | 93.90 | 90.50 | 92.00 | 92.00 | -0.43% | 279,914 |
| Mar 12, 2026 | 90.00 | 94.10 | 90.00 | 92.40 | 92.40 | -0.43% | 461,836 |
| Mar 11, 2026 | 92.30 | 93.97 | 91.40 | 92.80 | 92.80 | 0.54% | 504,296 |
| Mar 10, 2026 | 91.00 | 94.30 | 91.00 | 92.30 | 92.30 | 1.43% | 188,239 |
| Mar 9, 2026 | 88.50 | 92.10 | 88.50 | 91.00 | 91.00 | -1.41% | 284,160 |
| Mar 6, 2026 | 92.90 | 96.89 | 92.30 | 92.30 | 92.30 | -0.54% | 353,518 |
| Mar 5, 2026 | 92.10 | 94.30 | 90.10 | 92.80 | 92.80 | 0.43% | 668,985 |
| Mar 4, 2026 | 91.30 | 94.30 | 90.00 | 92.40 | 92.40 | 3.24% | 442,923 |
| Mar 3, 2026 | 92.30 | 94.40 | 89.50 | 89.50 | 89.50 | -2.72% | 647,990 |
| Mar 2, 2026 | 92.10 | 94.50 | 91.20 | 92.00 | 92.00 | -2.75% | 735,592 |
| Feb 27, 2026 | 98.00 | 99.50 | 93.70 | 94.60 | 94.60 | -0.73% | 527,577 |
| Feb 26, 2026 | 93.90 | 96.20 | 92.86 | 95.30 | 95.30 | 0.85% | 1,067,930 |
| Feb 25, 2026 | 93.00 | 94.50 | 92.53 | 94.50 | 94.50 | 1.39% | 327,873 |