Rank Group Plc RNK
LSE · United Kingdom · Consumer Services
GBp 74.30-2.20 (-2.88%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 74.30 | -2.88% | GBp 77.80 | GBp 77.90 | GBp 74.30 | 2.45M |
| 2026-09-30 | GBp 76.50 | +1.59% | GBp 74.70 | GBp 77.06 | GBp 74.70 | 1.07M |
| 2026-09-29 | GBp 75.30 | +1.35% | GBp 74.10 | GBp 76.20 | GBp 73.71 | 2.73M |
| 2026-09-28 | GBp 74.30 | -3.00% | GBp 77.00 | GBp 77.40 | GBp 74.20 | 1.30M |
| 2026-09-25 | GBp 76.60 | +1.06% | GBp 75.10 | GBp 76.90 | GBp 74.29 | 1.03M |
| 2026-09-24 | GBp 75.80 | -4.17% | GBp 80.90 | GBp 80.90 | GBp 75.80 | 1.26M |
| 2026-09-23 | GBp 79.10 | -3.54% | GBp 83.00 | GBp 83.00 | GBp 78.00 | 1.73M |
| 2026-09-22 | GBp 82.00 | -1.80% | GBp 83.10 | GBp 86.10 | GBp 82.00 | 771.61K |
| 2026-09-21 | GBp 83.50 | -0.71% | GBp 83.60 | GBp 85.60 | GBp 83.10 | 967.05K |
| 2026-09-18 | GBp 84.10 | -2.77% | GBp 90.50 | GBp 90.50 | GBp 83.30 | 982.32K |
| 2026-09-17 | GBp 86.50 | -1.70% | GBp 86.60 | GBp 88.89 | GBp 84.80 | 891.04K |
| 2026-09-16 | GBp 88.00 | +2.44% | GBp 86.00 | GBp 88.40 | GBp 84.79 | 1.16M |
| 2026-09-15 | GBp 85.90 | -0.69% | GBp 89.70 | GBp 89.70 | GBp 85.50 | 926.50K |
| 2026-09-14 | GBp 86.50 | -0.69% | GBp 91.40 | GBp 91.40 | GBp 86.10 | 971.05K |
| 2026-09-11 | GBp 87.10 | +1.28% | GBp 82.90 | GBp 96.34 | GBp 82.90 | 1.07M |
| 2026-09-10 | GBp 86.00 | -1.15% | GBp 84.00 | GBp 90.00 | GBp 84.00 | 1.15M |
| 2026-09-09 | GBp 87.00 | -3.23% | GBp 94.00 | GBp 94.00 | GBp 87.00 | 950.82K |
| 2026-09-08 | GBp 89.90 | -8.27% | GBp 98.00 | GBp 103.00 | GBp 89.90 | 1.28M |
| 2026-09-07 | GBp 98.00 | -4.48% | GBp 98.00 | GBp 103.40 | GBp 98.00 | 626.77K |
| 2026-09-04 | GBp 102.60 | +0.39% | GBp 102.00 | GBp 104.60 | GBp 101.04 | 487.30K |
| 2026-09-03 | GBp 102.20 | +0.20% | GBp 103.40 | GBp 103.80 | GBp 99.10 | 227.04K |
| 2026-09-02 | GBp 102.00 | +1.39% | GBp 100.20 | GBp 104.00 | GBp 99.20 | 789.83K |
| 2026-09-01 | GBp 100.60 | -2.52% | GBp 107.40 | GBp 108.60 | GBp 98.50 | 578.57K |
| 2026-08-28 | GBp 103.20 | -2.09% | GBp 101.40 | GBp 108.60 | GBp 101.40 | 1.49M |
| 2026-08-27 | GBp 105.40 | -1.31% | GBp 106.40 | GBp 109.35 | GBp 105.00 | 463.59K |
| 2026-08-26 | GBp 106.80 | -1.66% | GBp 114.20 | GBp 114.20 | GBp 106.80 | 653.75K |
| 2026-08-25 | GBp 108.60 | -0.37% | GBp 110.00 | GBp 113.35 | GBp 108.00 | 320.70K |
| 2026-08-24 | GBp 109.00 | -2.15% | GBp 114.00 | GBp 115.40 | GBp 109.00 | 596.95K |
| 2026-08-21 | GBp 111.40 | +1.46% | GBp 110.40 | GBp 113.20 | GBp 109.02 | 735.69K |
| 2026-08-20 | GBp 109.80 | +1.86% | GBp 107.80 | GBp 110.40 | GBp 107.20 | 999.90K |
| 2026-08-19 | GBp 107.80 | +3.26% | GBp 103.00 | GBp 108.80 | GBp 101.20 | 684.33K |
| 2026-08-18 | GBp 104.40 | -1.88% | GBp 106.00 | GBp 112.00 | GBp 102.60 | 490.08K |
| 2026-08-17 | GBp 106.40 | +0.95% | GBp 104.80 | GBp 108.80 | GBp 103.00 | 787.01K |
| 2026-08-14 | GBp 105.40 | -0.38% | GBp 105.80 | GBp 110.35 | GBp 105.20 | 736.53K |
| 2026-08-13 | GBp 105.80 | +6.01% | GBp 104.00 | GBp 109.00 | GBp 100.00 | 2.16M |
| 2026-08-12 | GBp 99.80 | +0.10% | GBp 101.00 | GBp 102.61 | GBp 98.50 | 760.76K |
| 2026-08-11 | GBp 99.70 | 0.00% | GBp 95.60 | GBp 102.60 | GBp 95.60 | 320.82K |
| 2026-08-10 | GBp 99.70 | -3.02% | GBp 102.40 | GBp 106.20 | GBp 99.70 | 551.30K |
| 2026-08-07 | GBp 102.80 | +2.39% | GBp 98.00 | GBp 103.00 | GBp 98.00 | 485.09K |
| 2026-08-06 | GBp 100.40 | +0.40% | GBp 102.00 | GBp 105.20 | GBp 98.50 | 350.35K |
| 2026-08-05 | GBp 100.00 | -0.60% | GBp 96.00 | GBp 102.60 | GBp 95.90 | 523.37K |
| 2026-08-04 | GBp 100.60 | +0.40% | GBp 100.00 | GBp 101.60 | GBp 95.60 | 437.39K |
| 2026-08-03 | GBp 100.20 | +3.51% | GBp 101.00 | GBp 101.00 | GBp 95.50 | 199.96K |
| 2026-07-31 | GBp 96.80 | -3.59% | GBp 99.90 | GBp 100.60 | GBp 96.40 | 291.84K |
| 2026-07-30 | GBp 100.40 | +1.72% | GBp 98.40 | GBp 101.00 | GBp 98.00 | 467.92K |
| 2026-07-29 | GBp 98.70 | -2.28% | GBp 100.00 | GBp 100.60 | GBp 98.40 | 274.78K |
| 2026-07-28 | GBp 101.00 | +1.92% | GBp 95.50 | GBp 101.00 | GBp 95.50 | 237.02K |
| 2026-07-27 | GBp 99.10 | +5.20% | GBp 95.90 | GBp 101.00 | GBp 91.00 | 703.33K |
| 2026-07-24 | GBp 94.20 | +0.96% | GBp 92.00 | GBp 95.90 | GBp 92.00 | 530.65K |
| 2026-07-23 | GBp 93.30 | -1.17% | GBp 92.20 | GBp 95.72 | GBp 92.20 | 160.27K |
| 2026-07-22 | GBp 94.40 | +1.40% | GBp 88.40 | GBp 97.10 | GBp 88.40 | 347.15K |
| 2026-07-21 | GBp 93.10 | +0.11% | GBp 93.00 | GBp 98.20 | GBp 91.40 | 368.48K |
| 2026-07-20 | GBp 93.00 | -2.41% | GBp 93.00 | GBp 96.40 | GBp 90.50 | 351.67K |
| 2026-07-17 | GBp 95.30 | -0.83% | GBp 97.00 | GBp 98.00 | GBp 91.40 | 175.63K |
| 2026-07-16 | GBp 96.10 | +0.42% | GBp 92.00 | GBp 97.55 | GBp 92.00 | 327.35K |
| 2026-07-15 | GBp 95.70 | -0.93% | GBp 96.60 | GBp 100.00 | GBp 92.70 | 1.33M |
| 2026-07-14 | GBp 96.60 | +2.22% | GBp 103.80 | GBp 106.40 | GBp 95.40 | 1.26M |
| 2026-07-13 | GBp 94.50 | +0.53% | GBp 95.00 | GBp 96.60 | GBp 91.00 | 484.71K |
| 2026-07-10 | GBp 94.00 | +1.51% | GBp 92.60 | GBp 97.30 | GBp 90.49 | 326.84K |
| 2026-07-09 | GBp 92.60 | +2.09% | GBp 91.80 | GBp 94.90 | GBp 90.30 | 193.92K |
| 2026-07-08 | GBp 90.70 | -1.95% | GBp 92.00 | GBp 93.60 | GBp 90.30 | 266.76K |
| 2026-07-07 | GBp 92.50 | -1.07% | GBp 93.30 | GBp 96.50 | GBp 92.00 | 227.20K |
| 2026-07-06 | GBp 93.50 | +0.75% | GBp 90.00 | GBp 94.70 | GBp 90.00 | 212.06K |
| 2026-07-03 | GBp 92.80 | -0.32% | GBp 97.70 | GBp 97.70 | GBp 92.60 | 293.19K |
| 2026-07-02 | GBp 93.10 | -0.64% | GBp 90.00 | GBp 95.00 | GBp 90.00 | 545.65K |
| 2026-07-01 | GBp 93.70 | -1.26% | GBp 92.80 | GBp 97.70 | GBp 92.80 | 224.89K |
| 2026-06-30 | GBp 94.90 | -8.04% | GBp 102.00 | GBp 104.60 | GBp 94.90 | 702.41K |
| 2026-06-29 | GBp 103.20 | +0.39% | GBp 105.00 | GBp 105.00 | GBp 101.00 | 281.58K |
| 2026-06-26 | GBp 102.80 | +1.18% | GBp 104.60 | GBp 104.60 | GBp 98.10 | 652.65K |
| 2026-06-25 | GBp 101.60 | +4.21% | GBp 97.10 | GBp 101.60 | GBp 97.10 | 384.16K |
| 2026-06-24 | GBp 97.50 | -1.42% | GBp 102.80 | GBp 102.80 | GBp 97.10 | 102.97K |
| 2026-06-23 | GBp 98.90 | -0.30% | GBp 98.30 | GBp 100.60 | GBp 96.70 | 162.24K |
| 2026-06-22 | GBp 99.20 | +0.40% | GBp 102.80 | GBp 102.80 | GBp 97.60 | 196.28K |
| 2026-06-19 | GBp 98.80 | -1.59% | GBp 99.00 | GBp 102.80 | GBp 98.20 | 283.30K |
| 2026-06-18 | GBp 100.40 | -2.14% | GBp 101.20 | GBp 101.67 | GBp 99.00 | 238.30K |
| 2026-06-17 | GBp 102.60 | +1.58% | GBp 101.40 | GBp 106.00 | GBp 99.00 | 432.64K |
| 2026-06-16 | GBp 101.00 | -2.13% | GBp 103.20 | GBp 109.20 | GBp 100.40 | 420.68K |
| 2026-06-15 | GBp 103.20 | -3.73% | GBp 108.00 | GBp 111.80 | GBp 103.20 | 199.53K |
| 2026-06-12 | GBp 107.20 | +1.13% | GBp 104.00 | GBp 110.00 | GBp 104.00 | 295.26K |
| 2026-06-11 | GBp 106.00 | +1.15% | GBp 105.60 | GBp 107.80 | GBp 102.20 | 558.77K |
| 2026-06-10 | GBp 104.80 | +4.80% | GBp 99.50 | GBp 104.80 | GBp 99.00 | 275.17K |
| 2026-06-09 | GBp 100.00 | +2.04% | GBp 97.30 | GBp 101.20 | GBp 95.50 | 193.81K |
| 2026-06-08 | GBp 98.00 | +0.62% | GBp 98.00 | GBp 98.76 | GBp 94.40 | 109.34K |
| 2026-06-05 | GBp 97.40 | +1.46% | GBp 96.00 | GBp 99.90 | GBp 94.00 | 821.52K |
| 2026-06-04 | GBp 96.00 | +0.63% | GBp 96.70 | GBp 98.05 | GBp 95.20 | 277.97K |
| 2026-06-03 | GBp 95.40 | -2.95% | GBp 96.00 | GBp 98.80 | GBp 95.40 | 132.10K |
| 2026-06-02 | GBp 98.30 | +0.41% | GBp 100.40 | GBp 100.60 | GBp 97.50 | 286.88K |
| 2026-06-01 | GBp 97.90 | -0.71% | GBp 98.00 | GBp 101.00 | GBp 97.30 | 161.78K |
| 2026-05-29 | GBp 98.60 | 0.00% | GBp 100.00 | GBp 101.80 | GBp 97.80 | 370.35K |
| 2026-05-28 | GBp 98.60 | -0.20% | GBp 100.00 | GBp 100.00 | GBp 97.20 | 98.73K |