1. Share Prices

  2. Rank Group PLC (RNK)

139.20p+0.40 (+0.29%)10 Sep 2025, 15:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rank Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025138.00p138.80p135.00p138.80p516,732
Sep 8, 2025136.60p138.60p135.20p135.20p1,935,100
Sep 5, 2025136.60p139.40p135.80p136.60p1,621,686
Sep 4, 2025132.40p140.00p131.20p136.60p423,648
Sep 3, 2025137.20p137.20p129.00p132.80p600,240
Sep 2, 2025140.00p140.00p129.80p129.80p292,371
Sep 1, 2025135.00p138.60p133.80p135.80p1,462,183
Aug 29, 2025130.00p140.80p130.00p134.80p346,511
Aug 28, 2025136.00p138.00p133.40p136.00p509,870
Aug 27, 2025136.00p136.60p133.20p135.60p486,405
Aug 26, 2025133.00p144.40p132.00p132.00p7,350,658
Aug 22, 2025129.80p137.40p129.80p136.40p389,341
Aug 21, 2025136.00p137.60p135.60p136.00p555,198
Aug 20, 2025132.00p139.20p132.00p136.60p472,996
Aug 19, 2025135.40p140.00p135.40p136.60p380,632
Aug 18, 2025144.80p144.80p138.40p138.80p567,433
Aug 15, 2025144.00p144.00p137.00p138.20p756,783
Aug 14, 2025151.80p151.80p137.50p139.60p1,157,793
Aug 13, 2025142.00p150.03p142.00p145.80p638,915
Aug 12, 2025149.00p150.60p148.20p149.60p563,813
Aug 11, 2025152.00p152.00p145.39p149.00p1,712,573
Aug 8, 2025155.80p155.80p144.60p147.60p1,108,246
Aug 7, 2025150.40p160.00p148.68p155.00p660,128
Aug 6, 2025153.00p161.00p153.00p157.00p858,695
Aug 5, 2025162.60p164.59p156.78p160.60p854,603
Aug 4, 2025158.00p158.00p154.11p156.60p507,195
Aug 1, 2025156.00p156.00p150.50p155.40p2,598,836
Jul 31, 2025155.00p162.60p154.60p156.60p427,235
Jul 30, 2025162.60p162.60p151.20p156.60p478,869
Jul 29, 2025154.80p156.00p149.97p156.00p300,341
Jul 28, 2025157.60p166.20p147.80p154.80p422,862
Jul 25, 2025159.20p160.80p158.21p158.60p377,075
Jul 24, 2025156.60p160.49p156.60p159.80p422,389
Jul 23, 2025156.60p159.80p155.60p158.00p638,725
Jul 22, 2025156.00p157.60p154.60p156.00p514,875
Jul 21, 2025155.20p158.00p147.60p156.60p1,371,130
Jul 18, 2025144.00p147.20p142.60p147.20p1,214,258
Jul 17, 2025148.40p148.40p141.80p143.40p729,077
Jul 16, 2025144.00p144.00p140.60p142.80p497,242
Jul 15, 2025143.00p143.80p141.33p142.40p451,714
Jul 14, 2025143.00p143.80p142.20p143.80p485,147
Jul 11, 2025139.60p142.80p139.60p142.80p625,827
Jul 10, 2025145.60p147.80p139.60p141.20p7,889,854
Jul 9, 2025139.00p142.40p137.20p137.60p146,850
Jul 8, 2025143.60p143.60p137.80p139.40p205,026
Jul 7, 2025138.80p142.80p134.00p139.80p262,990
Jul 4, 2025139.80p139.80p136.40p138.20p217,234
Jul 3, 2025139.80p143.40p135.00p137.40p405,290
Jul 2, 2025139.80p139.80p133.80p136.00p195,662
Jul 1, 2025139.00p139.00p132.00p134.40p363,642
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited127.806.15
Anglo American PLC2,580.003.61
Close Brothers Group PLC483.152.71
Prudential PLC1,020.002.66
Bakkavor Group PLC221.902.26
Dcc PLC4,766.002.06

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,944.50-13.23
Computacenter PLC2,322.00-3.81
Vistry Group PLC581.80-3.64
Atalaya Mining Copper, S.A.541.00-3.39
Marks And Spencer Group PLC341.50-3.18
Dunelm Group PLC1,086.00-2.78