Rank Group Plc RNK
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 74,30-2,20 (-%2,88)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |