The Rank Group Plc (RNK.L) LSE

93.60

+1.4(+1.52%)

Updated at February 20 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202690.593.693.694.490.51.14M
February 19, 202694.2592.292.294.892466,487
February 18, 202692.4592.892.892.890426,625
February 17, 202691.6909093.690615,339
February 16, 202694.891.791.794.991.5286,014
February 13, 20269591.591.59590.4505,999
February 12, 20269290909390462,009
February 11, 20269392.391.39492516,298
February 10, 20269493.293.294.492.3820,315
February 09, 20269194.494.494.8911.88M
February 06, 20268991.391.392.289593,634
February 05, 202691.4389.889.893.989.6843,380
February 04, 202689.590.490.491.988.2841,199
February 03, 202688.588.488.489.986.5516,452
February 02, 202689.7188.588.590.486.6736,795
January 30, 20268888.188.19186.951.24M
January 29, 20269289.289.29688.7631,911
January 28, 20269191919189.15749,949
January 27, 202690.5898991.188.7545,895
January 26, 202693.490.390.39789.7861,294
January 23, 202696.893.893.897.5591.371.02M
January 22, 202699.498.498.4100.498.4219,167
January 21, 20269898.598.5100.297.5506,261
January 20, 202697.198.898.899.797.1620,300
January 19, 2026101989810197210,342
January 16, 202698.49898100.297689,532
January 15, 202699999910098.2416,926
January 14, 2026102.899.599.510396.5467,107
January 13, 202697.1989898.996.71.03M
January 12, 202699.59797105.9995.6498,468
January 09, 20269799.599.510197235,095
January 08, 202697.29898100.696.8314,846
January 07, 202698.7997.997.910596.6298,151
January 06, 202694.9499.399.399.894.94335,965
January 05, 202697.496.196.1101.495479,050
January 02, 202610097.197.1105.897.1248,977
December 31, 20259999.399.3104.298.4130,577
December 30, 2025104.2100100104.698.87169,834
December 29, 202510599.899.8105.898.55386,284
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved