The Rank Group Plc (RNK.L) LSE

100.80

+0.2(+0.20%)

Updated at December 24 12:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025105.2100.8100.8105.299.91106,591
December 23, 2025104.4100.6100.6106.299.3340,838
December 22, 202599100.4100.4101.895.43.45M
December 19, 2025106.8105.4105.4112.8104.8473,761
December 18, 2025106.8105.4105.4107.39105.2477,209
December 17, 2025106105.4105.4109.8105573,395
December 16, 2025105106.6106.6108.2105613,941
December 15, 2025108.8106106113103.8403,172
December 12, 2025109.4109109111.6107.4483,292
December 11, 2025108110.4110.4112.4107.8244,416
December 10, 2025103109.4109.4109.4103278,075
December 09, 2025106.4106.4106.4106.6104.4263,014
December 08, 2025105.6104.6104.6107.97104.2227,513
December 05, 2025106106.4106.4107.8105259,091
December 04, 2025109106.4106.4109104.17237,294
December 03, 2025106.8104.6104.6106.8101333,988
December 02, 2025107.6102.6102.6107.6101.4308,919
December 01, 2025103104.4104.4107103263,882
November 28, 2025105.4105.8105.8111103.13768,661
November 27, 2025113107107113103.161.17M
November 26, 2025102.8118118123.6101.21.97M
November 25, 2025108.6107.2107.2108.6106.2199,876
November 24, 2025107.2107.8107.8110.2107.2567,208
November 21, 2025106108.2108.2109.6105.4314,798
November 20, 2025107109109109107152,871
November 19, 2025109.37107.2107.2112.4106.8247,040
November 18, 2025114.4109.2109.2114.4107.16435,678
November 17, 2025110108.6108.6112108.6177,952
November 14, 2025112111111112109.2286,749
November 13, 2025113.6111.4111.4114.4111.4346,626
November 12, 2025113113.6113.6114.6112.19294,242
November 11, 2025108.4113.8113.8116.8107.2265,445
November 10, 2025113113113115.4113346,431
November 07, 2025113113.8113.8115112.4335,095
November 06, 2025117113.4113.4120.8112.2143,172
November 05, 2025123.2116.4116.4123.2116.2358,880
November 04, 2025117117.2117.2118.4116.72657,339
November 03, 2025118.8118118120118297,418
October 31, 2025119.8118.6118.6119.8117.96295,503
October 30, 2025120119.8119.8120117.52412,679
October 29, 2025122.4120.8120.8123.4120.8245,638
October 28, 2025117.4122.6122.6126.4117.4394,150
October 27, 2025126.2123.4123.4128.2123170,111
October 24, 2025130.2125.8125.8130.2124423,064
October 23, 2025125127.6127.6129.4125832,119
October 22, 2025124126.4126.4126.4124669,673
October 21, 2025125124.6124.6126.8122.8177,401
October 20, 2025126125.8125.8126.8124.6446,799
October 17, 2025124125.8125.8127.4124184,427
October 16, 2025134.6126.2126.2134.6125.2300,668
October 15, 2025135128128135125.4686,127
October 14, 2025126129.6129.6131.06126612,994
October 13, 2025130.2127.6127.6130.2124.2346,332
October 10, 2025126.4124.8124.8128.6123.97421,814
October 09, 2025129.6126.8126.8131126.8301,664
October 08, 2025129.4129.4129.4131128.4383,546
October 07, 2025135129.4129.4135129.4506,664
October 06, 2025139.8132.6132.6139.8132.2786,353
October 03, 2025140134.8134.8140132.8467,356
October 02, 2025137134.2134.2139134.2871,336
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved