The Rank Group Plc - RNK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	109	106.4	106.4	109	104.17	237,294
December 03, 2025	106.8	104.6	104.6	106.8	101	333,988
December 02, 2025	107.6	102.6	102.6	107.6	101.4	308,919
December 01, 2025	103	104.4	104.4	107	103	263,882
November 28, 2025	105.4	105.8	105.8	111	103.13	768,661
November 27, 2025	113	107	107	113	103.16	1.17M
November 26, 2025	102.8	118	118	123.6	101.2	1.97M
November 25, 2025	108.6	107.2	107.2	108.6	106.2	199,876
November 24, 2025	107.2	107.8	107.8	110.2	107.2	567,208
November 21, 2025	106	108.2	108.2	109.6	105.4	314,798
November 20, 2025	107	109	109	109	107	152,871
November 19, 2025	109.37	107.2	107.2	112.4	106.8	247,040
November 18, 2025	114.4	109.2	109.2	114.4	107.16	435,678
November 17, 2025	110	108.6	108.6	112	108.6	177,952
November 14, 2025	112	111	111	112	109.2	286,749
November 13, 2025	113.6	111.4	111.4	114.4	111.4	346,626
November 12, 2025	113	113.6	113.6	114.6	112.19	294,242
November 11, 2025	108.4	113.8	113.8	116.8	107.2	265,445
November 10, 2025	113	113	113	115.4	113	346,431
November 07, 2025	113	113.8	113.8	115	112.4	335,095
November 06, 2025	117	113.4	113.4	120.8	112.2	143,172
November 05, 2025	123.2	116.4	116.4	123.2	116.2	358,880
November 04, 2025	117	117.2	117.2	118.4	116.72	657,339
November 03, 2025	118.8	118	118	120	118	297,418
October 31, 2025	119.8	118.6	118.6	119.8	117.96	295,503
October 30, 2025	120	119.8	119.8	120	117.52	412,679
October 29, 2025	122.4	120.8	120.8	123.4	120.8	245,638
October 28, 2025	117.4	122.6	122.6	126.4	117.4	394,150
October 27, 2025	126.2	123.4	123.4	128.2	123	170,111
October 24, 2025	130.2	125.8	125.8	130.2	124	423,064
October 23, 2025	125	127.6	127.6	129.4	125	832,119
October 22, 2025	124	126.4	126.4	126.4	124	669,673
October 21, 2025	125	124.6	124.6	126.8	122.8	177,401
October 20, 2025	126	125.8	125.8	126.8	124.6	446,799
October 17, 2025	124	125.8	125.8	127.4	124	184,427
October 16, 2025	134.6	126.2	126.2	134.6	125.2	300,668
October 15, 2025	135	128	128	135	125.4	686,127
October 14, 2025	126	129.6	129.6	131.06	126	612,994
October 13, 2025	130.2	127.6	127.6	130.2	124.2	346,332
October 10, 2025	126.4	124.8	124.8	128.6	123.97	421,814
October 09, 2025	129.6	126.8	126.8	131	126.8	301,664
October 08, 2025	129.4	129.4	129.4	131	128.4	383,546
October 07, 2025	135	129.4	129.4	135	129.4	506,664
October 06, 2025	139.8	132.6	132.6	139.8	132.2	786,353
October 03, 2025	140	134.8	134.8	140	132.8	467,356
October 02, 2025	137	134.2	134.2	139	134.2	871,336
October 01, 2025	142	137.6	137.6	142	137.2	394,995
September 30, 2025	137.6	138.6	138.6	139.6	137.4	489,467
September 29, 2025	142.6	139	139	142.6	137.8	589,144
September 26, 2025	138.2	140	140	140	135	1.94M
September 25, 2025	138	138	138	140.42	137.8	409,672
September 24, 2025	143	138.4	138.4	143	135.8	495,635
September 23, 2025	142	138.8	138.8	142	137	520,537
September 22, 2025	138	137.2	137.2	138	132.6	574,214
September 19, 2025	133	132.4	132.4	134	129.2	826,714
September 18, 2025	134	134.2	134.2	134.4	132	436,052
September 17, 2025	135.6	134.2	134.18	138.2	127.76	243,422
September 16, 2025	137.4	135.4	135.38	138.6	134.4	264,573
September 15, 2025	137	137.6	137.58	141.4	136.8	157,117
September 12, 2025	142	137.4	137.38	142	136.6	442,890

The Rank Group Plc (RNK.L) LSE