The Rank Group Plc (RNK.L) LSE

135.20

-1.4(-1.02%)

Updated at September 08 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025136.6136.6136.6139.4135.81.62M
September 04, 2025132.4136.6136.6137.4131.2423,649
September 03, 2025137.2132.8132.8137.2130.34600,240
September 02, 2025140129.8129.8140129.8292,371
September 01, 2025136.12135.8135.8138.6133.81.46M
August 29, 2025130134.8134.8140.8130346,511
August 28, 2025136136136138133.4151,683
August 27, 2025136135.6135.6136.6133.2486,405
August 26, 2025133132132144.41327.35M
August 22, 2025129.8136.4136.4137.4129.8389,344
August 21, 2025136136136137.6135.6555,199
August 20, 2025132136.6136.6139.2132472,996
August 19, 2025135.4136.6136.6140135.4380,633
August 18, 2025144.8138.8138.8144.8138.4532,585
August 15, 2025144138.2138.2144137756,783
August 14, 2025151.8139.6139.6151.8137.51.16M
August 13, 2025142145.8145.8150.03142638,918
August 12, 2025149149.6149.6150.6148.2563,813
August 11, 2025152149149152145.391.71M
August 08, 2025155.26147.6147.6155.8144.61.11M
August 07, 2025150.4155155160148.68660,129
August 06, 2025153157157161153858,695
August 05, 2025162.6160.6160.6164.59156.78854,605
August 04, 2025158156.6156.6158154.11507,198
August 01, 2025156155.4155.4156150.52.6M
July 31, 2025155156.6156.6162.6154.6427,238
July 30, 2025162.6156.6156.6162.6151.2478,870
July 29, 2025154.8156156156149.97300,341
July 28, 2025157.6154.8154.8166.2147.8422,866
July 25, 2025160.8158.6158.6160.8158.21377,078
July 24, 2025156.6159.8159.8160.49156.6422,390
July 23, 2025155.6158158159.8155.6638,729
July 22, 2025156156156157.6154.6514,877
July 21, 2025150156.6156.6158147.61.37M
July 18, 2025144147.2147.2147.2142.61.21M
July 17, 2025148.4143.4143.4148.4141.8729,077
July 16, 2025144142.8142.8144140.6497,243
July 15, 2025142.58142.4142.4143.8141.33451,717
July 14, 2025143143.8143.8143.8142.2399,214
July 11, 2025139.6142.8142.8142.8139.6625,827
July 10, 2025145.6141.2141.2147.8139.67.89M
July 09, 2025139137.6137.6142.4137.2146,851
July 08, 2025143.6139.4139.4143.6137.8205,028
July 07, 2025138.8139.8139.8142.8134262,993
July 04, 2025139.8138.2138.2139.8136.4217,237
July 03, 2025139.8137.4137.4143.4135405,294
July 02, 2025139.8136136139.8133.8195,663
July 01, 2025139134.4134.4139132363,642
June 30, 2025133133133135131.8401,480
June 27, 2025133.8133.4133.4138.6132.8360,973
June 26, 2025135.2134134135.2130.2595,843
June 25, 2025129.6130.2130.4130.8129.6438,682
June 24, 2025129.4129.6129.6132129.12305,735
June 23, 2025129.93129.4129.4131.8128203,609
June 20, 2025127129.8129.2130.2127281,736
June 19, 2025137.15127127137.15127258,836
June 18, 2025132131131133.2130.4194,096
June 17, 2025131.8131131131.8125.8401,880
June 16, 2025124126.2126.2126.6124305,629
June 13, 2025125.2124.4124.4125.4122.8284,786
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved