The Rank Group Plc (LON:RNK)
London
· Delayed Price · Currency is GBP · Price in GBX 92.30
-0.50 (-0.54%)
At close: Mar 6, 2026
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.90 | 96.89 | 92.30 | 92.30 | 92.30 | -0.54% | 353,518 |
| Mar 5, 2026 | 92.10 | 94.30 | 90.10 | 92.80 | 92.80 | 0.43% | 668,985 |
| Mar 4, 2026 | 91.30 | 94.30 | 90.00 | 92.40 | 92.40 | 3.24% | 442,923 |
| Mar 3, 2026 | 92.30 | 94.40 | 89.50 | 89.50 | 89.50 | -2.72% | 603,157 |
| Mar 2, 2026 | 92.10 | 94.50 | 91.20 | 92.00 | 92.00 | -2.75% | 735,592 |
| Feb 27, 2026 | 98.00 | 99.50 | 93.70 | 94.60 | 94.60 | -0.73% | 527,577 |
| Feb 26, 2026 | 93.90 | 96.20 | 92.86 | 95.30 | 95.30 | 0.85% | 1,067,930 |
| Feb 25, 2026 | 93.00 | 94.50 | 92.53 | 94.50 | 94.50 | 1.39% | 327,873 |
| Feb 24, 2026 | 92.00 | 94.70 | 92.00 | 93.20 | 93.20 | 0.87% | 307,650 |
| Feb 23, 2026 | 92.80 | 94.80 | 92.10 | 92.40 | 92.40 | -1.28% | 363,104 |
| Feb 20, 2026 | 90.50 | 94.40 | 90.50 | 93.60 | 93.60 | 1.52% | 873,583 |
| Feb 19, 2026 | 93.00 | 94.80 | 92.00 | 92.20 | 92.20 | -0.65% | 416,487 |
| Feb 18, 2026 | 91.90 | 92.80 | 90.00 | 92.80 | 92.80 | 3.11% | 426,625 |
| Feb 17, 2026 | 91.60 | 93.60 | 90.00 | 90.00 | 90.00 | -1.85% | 615,339 |
| Feb 16, 2026 | 91.60 | 94.90 | 91.50 | 91.70 | 91.70 | 0.22% | 286,015 |
| Feb 13, 2026 | 95.00 | 95.00 | 90.40 | 91.50 | 91.50 | 1.67% | 505,999 |
| Feb 12, 2026 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.49% | 462,009 |
| Feb 11, 2026 | 93.00 | 94.00 | 92.00 | 92.30 | 91.30 | -0.97% | 516,299 |
| Feb 10, 2026 | 94.00 | 94.40 | 92.30 | 93.20 | 92.19 | -1.27% | 820,315 |
| Feb 9, 2026 | 91.00 | 94.80 | 91.00 | 94.40 | 93.38 | 3.40% | 1,881,885 |
| Feb 6, 2026 | 89.00 | 92.20 | 89.00 | 91.30 | 90.31 | 1.67% | 593,635 |
| Feb 5, 2026 | 91.00 | 93.90 | 89.60 | 89.80 | 88.83 | -0.66% | 893,379 |
| Feb 4, 2026 | 89.50 | 91.90 | 88.20 | 90.40 | 89.42 | 2.26% | 841,199 |
| Feb 3, 2026 | 88.50 | 89.90 | 86.50 | 88.40 | 87.44 | -0.11% | 516,453 |
| Feb 2, 2026 | 88.50 | 90.40 | 86.60 | 88.50 | 87.54 | 0.45% | 736,795 |
| Jan 30, 2026 | 88.00 | 91.00 | 86.95 | 88.10 | 87.15 | -1.23% | 1,244,013 |
| Jan 29, 2026 | 92.00 | 96.00 | 88.70 | 89.20 | 88.23 | -1.98% | 631,911 |
| Jan 28, 2026 | 91.00 | 91.00 | 89.15 | 91.00 | 90.01 | 2.25% | 749,950 |
| Jan 27, 2026 | 90.50 | 91.10 | 88.70 | 89.00 | 88.04 | -1.44% | 545,895 |
| Jan 26, 2026 | 93.40 | 97.00 | 89.70 | 90.30 | 89.32 | -3.73% | 861,293 |
| Jan 23, 2026 | 96.80 | 97.55 | 91.37 | 93.80 | 92.78 | -4.67% | 1,018,624 |
| Jan 22, 2026 | 99.40 | 100.40 | 98.40 | 98.40 | 97.33 | -0.10% | 219,167 |
| Jan 21, 2026 | 98.00 | 100.20 | 97.50 | 98.50 | 97.43 | -0.30% | 506,262 |
| Jan 20, 2026 | 97.30 | 99.70 | 97.10 | 98.80 | 97.73 | 0.82% | 620,300 |
| Jan 19, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 96.94 | - | 210,343 |
| Jan 16, 2026 | 98.40 | 100.20 | 97.00 | 98.00 | 96.94 | -1.01% | 769,533 |
| Jan 15, 2026 | 99.00 | 100.00 | 98.20 | 99.00 | 97.93 | -0.50% | 466,657 |
| Jan 14, 2026 | 100.00 | 103.00 | 96.50 | 99.50 | 98.42 | 1.53% | 467,107 |
| Jan 13, 2026 | 97.10 | 98.90 | 96.70 | 98.00 | 96.94 | 1.03% | 1,025,365 |
| Jan 12, 2026 | 99.00 | 105.99 | 95.60 | 97.00 | 95.95 | -2.51% | 498,469 |
| Jan 9, 2026 | 97.00 | 101.00 | 97.00 | 99.50 | 98.42 | 1.53% | 234,095 |
| Jan 8, 2026 | 97.20 | 100.60 | 96.80 | 98.00 | 96.94 | 0.10% | 348,388 |
| Jan 7, 2026 | 99.40 | 105.00 | 96.60 | 97.90 | 96.84 | -1.41% | 338,150 |
| Jan 6, 2026 | 97.40 | 99.80 | 94.94 | 99.30 | 98.22 | 3.33% | 335,965 |
| Jan 5, 2026 | 97.40 | 101.40 | 95.00 | 96.10 | 95.06 | -1.03% | 479,051 |
| Jan 2, 2026 | 99.10 | 105.80 | 97.10 | 97.10 | 96.05 | -2.22% | 248,978 |
| Dec 31, 2025 | 99.00 | 104.20 | 98.40 | 99.30 | 98.22 | -0.70% | 130,577 |
| Dec 30, 2025 | 99.10 | 104.60 | 98.87 | 100.00 | 98.92 | 0.20% | 169,834 |
| Dec 29, 2025 | 105.00 | 105.80 | 98.55 | 99.80 | 98.72 | -0.99% | 386,283 |
| Dec 24, 2025 | 105.20 | 105.20 | 99.91 | 100.80 | 99.71 | 0.20% | 106,592 |
| Dec 23, 2025 | 104.40 | 106.20 | 99.30 | 100.60 | 99.51 | 0.20% | 340,838 |
| Dec 22, 2025 | 99.00 | 101.80 | 95.40 | 100.40 | 99.31 | -4.74% | 3,450,300 |
| Dec 19, 2025 | 106.80 | 112.80 | 104.80 | 105.40 | 104.26 | - | 473,762 |
| Dec 18, 2025 | 106.80 | 107.39 | 105.20 | 105.40 | 104.26 | - | 477,209 |
| Dec 17, 2025 | 106.00 | 109.80 | 105.00 | 105.40 | 104.26 | -1.13% | 573,395 |
| Dec 16, 2025 | 105.00 | 108.20 | 105.00 | 106.60 | 105.45 | 0.57% | 613,941 |
| Dec 15, 2025 | 108.80 | 113.00 | 103.80 | 106.00 | 104.85 | -2.39% | 403,173 |
| Dec 12, 2025 | 109.40 | 111.60 | 107.40 | 108.60 | 107.42 | -1.63% | 780,016 |
| Dec 11, 2025 | 108.00 | 112.40 | 107.80 | 110.40 | 109.20 | 0.91% | 244,416 |
| Dec 10, 2025 | 103.00 | 109.40 | 103.00 | 109.40 | 108.21 | 2.82% | 278,075 |
| Dec 9, 2025 | 106.40 | 106.60 | 104.40 | 106.40 | 105.25 | 1.72% | 263,013 |
| Dec 8, 2025 | 105.60 | 107.97 | 104.20 | 104.60 | 103.47 | -1.69% | 227,513 |
| Dec 5, 2025 | 106.00 | 107.80 | 105.00 | 106.40 | 105.25 | - | 259,090 |
| Dec 4, 2025 | 109.00 | 109.00 | 104.17 | 106.40 | 105.25 | 1.72% | 327,343 |
| Dec 3, 2025 | 106.80 | 106.80 | 101.00 | 104.60 | 103.47 | 1.95% | 333,989 |
| Dec 2, 2025 | 107.60 | 107.60 | 101.40 | 102.60 | 101.49 | -1.72% | 308,919 |
| Dec 1, 2025 | 103.00 | 107.00 | 103.00 | 104.40 | 103.27 | -1.32% | 263,883 |
| Nov 28, 2025 | 105.40 | 111.00 | 103.13 | 105.80 | 104.65 | -1.12% | 768,661 |
| Nov 27, 2025 | 113.00 | 113.00 | 103.16 | 107.00 | 105.84 | -9.32% | 1,167,383 |
| Nov 26, 2025 | 106.40 | 123.60 | 101.20 | 118.00 | 116.72 | 10.07% | 2,088,483 |
| Nov 25, 2025 | 108.20 | 108.60 | 106.20 | 107.20 | 106.04 | -0.56% | 199,877 |
| Nov 24, 2025 | 107.20 | 110.20 | 107.20 | 107.80 | 106.63 | -0.37% | 567,208 |
| Nov 21, 2025 | 106.00 | 109.60 | 105.40 | 108.20 | 107.03 | -0.73% | 314,797 |
| Nov 20, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 107.82 | 1.68% | 152,871 |
| Nov 19, 2025 | 109.00 | 112.40 | 106.80 | 107.20 | 106.04 | -1.83% | 247,040 |
| Nov 18, 2025 | 114.40 | 114.40 | 107.16 | 109.20 | 108.02 | 0.55% | 435,678 |
| Nov 17, 2025 | 110.00 | 112.00 | 108.60 | 108.60 | 107.42 | -2.16% | 177,951 |
| Nov 14, 2025 | 112.00 | 112.00 | 109.20 | 111.00 | 109.80 | -0.36% | 316,750 |
| Nov 13, 2025 | 113.60 | 114.40 | 111.40 | 111.40 | 110.19 | -1.94% | 346,626 |
| Nov 12, 2025 | 113.00 | 114.60 | 112.19 | 113.60 | 112.37 | -0.18% | 294,240 |
| Nov 11, 2025 | 108.40 | 116.80 | 107.20 | 113.80 | 112.57 | 0.71% | 265,445 |
| Nov 10, 2025 | 113.00 | 115.40 | 113.00 | 113.00 | 111.78 | -0.70% | 346,430 |
| Nov 7, 2025 | 113.00 | 115.00 | 112.40 | 113.80 | 112.57 | 0.35% | 335,095 |
| Nov 6, 2025 | 117.00 | 120.80 | 112.20 | 113.40 | 112.17 | -2.58% | 244,977 |
| Nov 5, 2025 | 123.20 | 123.20 | 116.20 | 116.40 | 115.14 | -0.68% | 358,879 |
| Nov 4, 2025 | 117.00 | 118.40 | 116.72 | 117.20 | 115.93 | -0.68% | 657,340 |
| Nov 3, 2025 | 118.80 | 120.00 | 118.00 | 118.00 | 116.72 | -0.51% | 297,417 |
| Oct 31, 2025 | 119.80 | 119.80 | 117.96 | 118.60 | 117.32 | -1.00% | 295,503 |
| Oct 30, 2025 | 120.00 | 120.00 | 117.52 | 119.80 | 118.50 | -0.83% | 412,680 |
| Oct 29, 2025 | 122.40 | 123.40 | 120.80 | 120.80 | 119.49 | -1.47% | 245,637 |
| Oct 28, 2025 | 117.40 | 126.40 | 117.40 | 122.60 | 121.27 | -0.65% | 394,149 |
| Oct 27, 2025 | 126.20 | 128.20 | 123.00 | 123.40 | 122.06 | -1.91% | 170,106 |
| Oct 24, 2025 | 130.20 | 130.20 | 124.00 | 125.80 | 124.44 | -1.41% | 423,063 |
| Oct 23, 2025 | 125.00 | 129.40 | 125.00 | 127.60 | 126.22 | 0.95% | 832,119 |
| Oct 22, 2025 | 124.00 | 126.40 | 124.00 | 126.40 | 125.03 | 1.61% | 669,673 |
| Oct 21, 2025 | 125.00 | 126.80 | 122.80 | 124.40 | 123.05 | -1.11% | 270,586 |
| Oct 20, 2025 | 126.00 | 126.80 | 124.60 | 125.80 | 124.44 | - | 446,797 |
| Oct 17, 2025 | 124.00 | 127.40 | 124.00 | 125.80 | 124.44 | -0.32% | 184,428 |
| Oct 16, 2025 | 134.60 | 134.60 | 125.20 | 126.20 | 124.83 | -1.41% | 300,667 |
| Oct 15, 2025 | 135.00 | 135.00 | 125.40 | 128.00 | 126.61 | -1.23% | 686,126 |