LSE - Delayed Quote
GBp
The Rank Group Plc (RNK.L)
84.00
-2.80
(-3.23%)
At close: October 30 at 5:15:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
86.00
88.20
83.60
84.00
84.00
15,293,946
Oct 29, 2026
90.00
90.00
83.30
86.80
86.80
3,049,972
Oct 28, 2026
75.40
88.10
75.40
88.10
88.10
3,304,729
Oct 27, 2026
78.10
80.80
78.10
78.90
78.90
804,743
Oct 26, 2026
82.30
82.30
77.77
78.80
78.80
642,872
Oct 23, 2026
80.90
80.90
77.50
78.80
78.80
849,759
Oct 22, 2026
84.30
84.30
77.80
79.10
79.10
1,379,850
Oct 21, 2026
74.00
82.00
74.00
80.40
80.40
1,802,864
Oct 20, 2026
76.60
77.60
75.50
76.50
76.50
854,981
Oct 19, 2026
79.10
79.10
74.60
76.60
76.60
1,105,560
Oct 16, 2026
72.80
75.90
72.80
75.80
75.80
1,606,907
Oct 15, 2026
73.80
75.20
72.00
74.10
74.10
2,852,668
Oct 14, 2026
73.20
74.80
73.10
73.90
73.90
818,823
Oct 13, 2026
71.00
74.20
70.40
74.00
74.00
2,575,892
Oct 12, 2026
70.40
72.90
70.40
70.60
70.60
1,251,744
Oct 9, 2026
71.00
72.70
70.80
71.30
71.30
935,861
Oct 8, 2026
69.40
71.30
68.40
71.30
71.30
899,898
Oct 7, 2026
72.00
73.60
69.50
70.00
70.00
896,584
Oct 6, 2026
75.50
75.50
72.90
73.10
73.10
1,092,055
Oct 5, 2026
73.00
75.13
71.70
72.90
72.90
659,826
Oct 2, 2026
74.00
76.20
73.30
73.60
73.60
972,332
Oct 1, 2026
75.50
77.90
74.30
74.30
74.30
2,447,272
Sep 30, 2026
74.70
77.06
74.70
76.50
76.50
1,072,716
Sep 29, 2026
74.10
76.20
73.71
75.30
75.30
2,731,685
Sep 28, 2026
77.00
77.40
74.20
74.30
74.30
1,302,048
Sep 25, 2026
75.10
76.90
74.29
76.60
76.60
1,029,642
Sep 24, 2026
80.90
80.90
75.80
75.80
75.80
1,258,478
Sep 23, 2026
83.00
83.00
78.00
79.10
79.10
1,734,145
Sep 22, 2026
83.10
86.10
82.00
82.00
82.00
771,611
Sep 21, 2026
83.60
85.60
83.10
83.50
83.50
967,051
Sep 18, 2026
90.50
90.50
83.30
84.10
84.10
982,323
Sep 17, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
86.60
88.89
84.80
86.50
86.50
891,042
Sep 16, 2026
86.00
88.40
84.79
88.00
87.97
1,156,963
Sep 15, 2026
89.70
89.70
85.50
85.90
85.88
926,503
Sep 14, 2026
91.40
91.40
86.10
86.50
86.48
971,047
Sep 11, 2026
82.90
96.34
82.90
87.10
87.08
1,066,079
Sep 10, 2026
84.00
90.00
84.00
86.00
85.98
1,150,746
Sep 9, 2026
94.00
94.00
87.00
87.00
86.98
950,821
Sep 8, 2026
98.00
103.00
89.90
89.90
89.87
1,283,337
Sep 7, 2026
98.00
103.40
98.00
98.00
97.97
626,773
Sep 4, 2026
102.00
104.60
101.04
102.60
102.57
487,299
Sep 3, 2026
103.40
103.80
99.10
102.20
102.17
227,043
Sep 2, 2026
100.20
104.00
99.20
102.00
101.97
789,826
Sep 1, 2026
107.40
108.60
98.50
100.60
100.57
578,573
Aug 28, 2026
101.40
108.60
101.40
103.20
103.17
1,489,790
Aug 27, 2026
106.40
109.35
105.00
105.40
105.37
463,588
Aug 26, 2026
114.20
114.20
106.80
106.80
106.77
653,753
Aug 25, 2026
110.00
113.35
108.00
108.60
108.57
320,698
Aug 24, 2026
114.00
115.40
109.00
109.00
108.97
596,945
Aug 21, 2026
110.40
113.20
109.02
111.40
111.37
735,689
Aug 20, 2026
107.80
110.40
107.20
109.80
109.77
999,901
Aug 19, 2026
103.00
108.80
101.20
107.80
107.77
684,330
Aug 18, 2026
106.00
112.00
102.60
104.40
104.37
490,077
Aug 17, 2026
104.80
108.80
103.00
106.40
106.37
787,005
Aug 14, 2026
105.80
110.35
105.20
105.40
105.37
736,527
Aug 13, 2026
104.00
109.00
100.00
105.80
105.77
2,155,819
Aug 12, 2026
101.00
102.61
98.50
99.80
99.77
760,755
Aug 11, 2026
95.60
102.60
95.60
99.70
99.67
320,817
Aug 10, 2026
102.40
106.20
99.70
99.70
99.67
551,302
Aug 7, 2026
98.00
103.00
98.00
102.80
102.77
485,092
Aug 6, 2026
102.00
105.20
98.50
100.40
100.37
350,352
Aug 5, 2026
96.00
102.60
95.90
100.00
99.97
523,374
Aug 4, 2026
100.00
101.60
95.60
100.60
100.57
437,385
Aug 3, 2026
101.00
101.00
95.50
100.20
100.17
199,956
Jul 31, 2026
99.90
100.60
96.40
96.80
96.77
291,843
Jul 30, 2026
98.40
101.00
98.00
100.40
100.37
467,924
Jul 29, 2026
100.00
100.60
98.40
98.70
98.67
274,780
Jul 28, 2026
95.50
101.00
95.50
101.00
100.97
237,023
Jul 27, 2026
95.90
101.00
91.00
99.10
99.07
703,327
Jul 24, 2026
92.00
95.90
92.00
94.20
94.17
530,649
Jul 23, 2026
92.20
95.72
92.20
93.30
93.27
160,269
Jul 22, 2026
88.40
97.10
88.40
94.40
94.37
347,153
Jul 21, 2026
93.00
98.20
91.40
93.10
93.07
368,481
Jul 20, 2026
93.00
96.40
90.50
93.00
92.97
351,671
Jul 17, 2026
97.00
98.00
91.40
95.30
95.27
175,632
Jul 16, 2026
92.00
97.55
92.00
96.10
96.07
327,345
Jul 15, 2026
96.60
100.00
92.70
95.70
95.67
1,330,987
Jul 14, 2026
103.80
106.40
95.40
96.60
96.57
1,255,709
Jul 13, 2026
95.00
96.60
91.00
94.50
94.47
484,706
Jul 10, 2026
92.60
97.30
90.49
94.00
93.97
326,840
Jul 9, 2026
91.80
94.90
90.30
92.60
92.57
193,922
Jul 8, 2026
92.00
93.60
90.30
90.70
90.67
266,759
Jul 7, 2026
93.30
96.50
92.00
92.50
92.47
227,198
Jul 6, 2026
90.00
94.70
90.00
93.50
93.47
212,056
Jul 3, 2026
97.70
97.70
92.60
92.80
92.77
293,191
Jul 2, 2026
90.00
95.00
90.00
93.10
93.07
545,648
Jul 1, 2026
92.80
97.70
92.80
93.70
93.67
224,890
Jun 30, 2026
102.00
104.60
94.90
94.90
94.87
702,414
Jun 29, 2026
105.00
105.00
101.00
103.20
103.17
281,579
Jun 26, 2026
104.60
104.60
98.10
102.80
102.77
652,651
Jun 25, 2026
97.10
101.60
97.10
101.60
101.57
384,158
Jun 24, 2026
102.80
102.80
97.10
97.50
97.47
102,974
Jun 23, 2026
98.30
100.60
96.70
98.90
98.87
162,239
Jun 22, 2026
102.80
102.80
97.60
99.20
99.17
196,279
Jun 19, 2026
99.00
102.80
98.20
98.80
98.77
283,304
Jun 18, 2026
101.20
101.67
99.00
100.40
100.37
238,301
Jun 17, 2026
101.40
106.00
99.00
102.60
102.57
432,643
Jun 16, 2026
103.20
109.20
100.40
101.00
100.97
420,679
Jun 15, 2026
108.00
111.80
103.20
103.20
103.17
199,529
Jun 12, 2026
104.00
110.00
104.00
107.20
107.17
295,260
Jun 11, 2026
105.60
107.80
102.20
106.00
105.97
558,766
Jun 10, 2026
99.50
104.80
99.00
104.80
104.77
275,166
Jun 9, 2026
97.30
101.20
95.50
100.00
99.97
193,813
Jun 8, 2026
98.00
98.76
94.40
98.00
97.97
109,341
Jun 5, 2026
96.00
99.90
94.00
97.40
97.37
821,524
Jun 4, 2026
96.70
98.05
95.20
96.00
95.97
277,965
Jun 3, 2026
96.00
98.80
95.40
95.40
95.37
132,102
Jun 2, 2026
100.40
100.60
97.50
98.30
98.27
286,883
Jun 1, 2026
98.00
101.00
97.30
97.90
97.87
161,775
May 29, 2026
100.00
101.80
97.80
98.60
98.57
370,347
May 28, 2026
100.00
100.00
97.20
98.60
98.57
98,729
May 27, 2026
95.00
99.90
95.00
98.80
98.77
249,967
May 26, 2026
98.10
98.40
95.00
97.90
97.87
172,214
May 22, 2026
95.00
99.90
95.00
97.60
97.57
128,529
May 21, 2026
98.20
100.00
96.00
96.20
96.17
208,342
May 20, 2026
100.00
100.00
94.00
99.10
99.07
744,088
May 19, 2026
97.20
99.80
95.30
95.70
95.67
305,146
May 18, 2026
95.20
98.50
94.00
95.80
95.77
164,036
May 15, 2026
97.00
98.20
95.00
96.80
96.77
186,311
May 14, 2026
95.00
98.60
95.00
97.40
97.37
169,557
May 13, 2026
95.30
98.00
94.10
96.50
96.47
288,767
May 12, 2026
98.50
99.20
94.70
95.10
95.07
573,954
May 11, 2026
97.80
100.54
97.80
98.90
98.87
262,561
May 8, 2026
94.70
100.00
94.70
100.00
99.97
299,613
May 7, 2026
94.80
98.50
91.70
98.30
98.27
1,753,806
May 6, 2026
94.50
98.00
92.50
95.10
95.07
1,019,715
May 5, 2026
95.30
97.40
92.00
92.00
91.97
338,254
May 1, 2026
94.50
100.00
91.30
96.00
95.97
251,129
Apr 30, 2026
95.10
99.00
94.00
95.30
95.27
255,881
Apr 29, 2026
101.00
101.00
95.50
95.50
95.47
353,138
Apr 28, 2026
106.40
106.40
99.70
99.70
99.67
150,302
Apr 27, 2026
102.20
105.00
99.40
101.00
100.97
140,899
Apr 24, 2026
102.00
102.40
100.00
101.20
101.17
161,123
Apr 23, 2026
107.00
107.00
101.40
101.60
101.57
463,608
Apr 22, 2026
107.00
109.80
105.60
106.60
106.57
579,405
Apr 21, 2026
110.00
110.00
106.60
107.40
107.37
527,202
Apr 20, 2026
110.00
110.00
105.80
107.60
107.57
325,530
Apr 17, 2026
112.60
112.60
106.20
109.80
109.77
470,339
Apr 16, 2026
105.60
109.20
105.40
108.00
107.97
1,152,551
Apr 15, 2026
98.00
110.20
93.20
106.60
106.57
2,586,653
Apr 14, 2026
89.90
91.88
89.00
90.40
90.37
542,685
Apr 13, 2026
90.30
91.80
88.60
89.30
89.27
521,410
Apr 10, 2026
91.20
92.80
91.00
91.00
90.97
268,016
Apr 9, 2026
94.30
95.90
90.50
90.80
90.77
455,538
Apr 8, 2026
91.00
95.50
91.00
94.60
94.57
516,158
Apr 7, 2026
91.80
92.47
89.20
89.80
89.77
243,518
Apr 2, 2026
91.00
91.80
88.20
91.20
91.17
399,029
Apr 1, 2026
90.10
92.40
90.00
91.00
90.97
262,601
Mar 31, 2026
92.70
92.70
88.30
89.30
89.27
472,663
Mar 30, 2026
90.00
93.10
86.00
88.50
88.47
3,793,369
Mar 27, 2026
91.00
91.50
90.00
90.60
90.57
454,769
Mar 26, 2026
92.00
92.70
90.70
91.10
91.07
373,907
Mar 25, 2026
93.50
94.70
91.60
92.80
92.77
352,126
Mar 24, 2026
91.30
92.80
90.50
91.30
91.27
417,927
Mar 23, 2026
90.00
93.30
87.70
91.40
91.37
666,954
Mar 20, 2026
91.80
94.90
90.10
90.90
90.87
733,745
Mar 19, 2026
93.30
97.30
90.30
90.50
90.47
374,976
Mar 18, 2026
93.00
96.90
92.00
92.70
92.67
245,343
Mar 17, 2026
91.40
95.00
90.80
92.60
92.57
509,977
Mar 16, 2026
92.20
94.50
90.80
91.20
91.17
1,517,285
Mar 13, 2026
92.10
93.90
90.50
92.00
91.97
279,914
Mar 12, 2026
90.00
94.10
90.00
92.40
92.37
461,835
Mar 11, 2026
92.30
93.97
91.40
92.80
92.77
504,295
Mar 10, 2026
91.00
94.30
91.00
92.30
92.27
188,239
Mar 9, 2026
88.50
92.10
88.50
91.00
90.97
284,159
Mar 6, 2026
92.90
96.89
92.30
92.30
92.27
353,518
Mar 5, 2026
92.10
94.30
90.10
92.80
92.77
668,985
Mar 4, 2026
91.30
94.30
90.00
92.40
92.37
442,923
Mar 3, 2026
92.30
94.40
89.50
89.50
89.47
647,989
Mar 2, 2026
92.10
93.30
92.00
92.00
91.97
735,592
Feb 27, 2026
98.00
99.50
93.70
94.60
94.57
527,577
Feb 26, 2026
93.90
96.20
92.86
95.30
95.27
1,067,929
Feb 25, 2026
93.00
94.50
92.53
94.50
94.47
327,873
Feb 24, 2026
92.00
94.70
92.00
93.20
93.17
307,649
Feb 23, 2026
92.80
94.80
92.10
92.40
92.37
363,103
Feb 20, 2026
90.50
94.40
90.50
93.60
93.57
873,582
Feb 19, 2026
93.00
94.80
92.00
92.20
92.17
466,487
Feb 18, 2026
91.90
92.80
90.00
92.80
92.77
426,624
Feb 17, 2026
91.60
93.60
90.00
90.00
89.97
615,338
Feb 16, 2026
91.60
94.90
91.50
91.70
91.67
286,014
Feb 13, 2026
95.00
95.00
90.40
91.50
91.47
505,998
Feb 12, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
92.00
93.00
90.00
90.00
89.97
462,009
Feb 11, 2026
93.00
94.00
92.00
92.30
92.26
516,298
Feb 10, 2026
94.00
94.40
92.30
93.20
93.16
820,314
Feb 9, 2026
91.00
94.80
91.00
94.40
94.36
1,881,884
Feb 6, 2026
89.00
92.20
89.00
91.30
91.26
593,634
Feb 5, 2026
91.00
93.90
89.60
89.80
89.76
893,379
Feb 4, 2026
89.50
91.90
88.20
90.40
90.36
841,199
Feb 3, 2026
88.50
89.90
86.50
88.40
88.37
516,452
Feb 2, 2026
88.50
90.40
86.60
88.50
88.47
736,794
Jan 30, 2026
88.00
91.00
86.95
88.10
88.07
1,244,012
Jan 29, 2026
92.00
96.00
88.70
89.20
89.16
631,911
Jan 28, 2026
91.00
91.00
89.15
91.00
90.96
749,949
Jan 27, 2026
90.50
91.10
88.70
89.00
88.97
545,894
Jan 26, 2026
93.40
97.00
89.70
90.30
90.26
861,293
Jan 23, 2026
96.80
97.54
91.36
93.80
93.76
1,018,623
Jan 22, 2026
99.40
100.40
98.40
98.40
98.36
219,167
Jan 21, 2026
98.00
100.20
97.50
98.50
98.46
506,261
Jan 20, 2026
97.30
99.70
97.10
98.80
98.76
620,300
Jan 19, 2026
101.00
101.00
97.00
98.00
97.96
210,342
Jan 16, 2026
98.40
100.20
97.00
98.00
97.96
769,533
Jan 15, 2026
99.00
100.00
98.20
99.00
98.96
466,657
Jan 14, 2026
100.00
103.00
96.50
99.50
99.46
467,107
Jan 13, 2026
97.10
98.90
96.70
98.00
97.96
1,025,364
Jan 12, 2026
99.00
105.99
95.60
97.00
96.96
498,468
Jan 9, 2026
97.00
101.00
97.00
99.50
99.46
234,094
Jan 8, 2026
97.20
100.60
96.80
98.00
97.96
348,387
Jan 7, 2026
99.40
105.00
96.60
97.90
97.86
338,150
Jan 6, 2026
97.40
99.80
94.93
99.30
99.26
335,965
Jan 5, 2026
97.40
101.40
95.00
96.10
96.06
479,050
Jan 2, 2026
99.10
105.80
97.10
97.10
97.06
248,977
Dec 31, 2025
99.00
104.20
98.40
99.30
99.26
130,576
Dec 30, 2025
99.10
104.60
98.87
100.00
99.96
169,834
Dec 29, 2025
105.00
105.80
98.55
99.80
99.76
386,282
Dec 24, 2025
105.20
105.20
99.91
100.80
100.76
106,591
Dec 23, 2025
104.40
106.20
99.30
100.60
100.56
340,837
Dec 22, 2025
99.00
101.80
95.40
100.40
100.36
3,450,300
Dec 19, 2025
106.80
112.80
104.80
105.40
105.36
473,761
Dec 18, 2025
106.80
107.39
105.20
105.40
105.36
477,208
Dec 17, 2025
106.00
109.80
105.00
105.40
105.36
573,394
Dec 16, 2025
105.00
108.20
105.00
106.60
106.56
613,941
Dec 15, 2025
108.80
113.00
103.80
106.00
105.96
403,172
Dec 12, 2025
109.40
111.60
107.40
108.60
108.56
780,016
Dec 11, 2025
108.00
112.40
107.80
110.40
110.36
244,415
Dec 10, 2025
103.00
109.40
103.00
109.40
109.36
278,074
Dec 9, 2025
106.40
106.60
104.40
106.40
106.36
263,013
Dec 8, 2025
105.60
107.97
104.20
104.60
104.56
227,513
Dec 5, 2025
106.00
107.80
105.00
106.40
106.36
259,090
Dec 4, 2025
109.00
109.00
104.17
106.40
106.36
327,342
Dec 3, 2025
106.80
106.80
101.00
104.60
104.56
333,988
Dec 2, 2025
107.60
107.60
101.40
102.60
102.56
308,919
Dec 1, 2025
103.00
107.00
103.00
104.40
104.36
263,882
Nov 28, 2025
105.40
111.00
103.13
105.80
105.76
768,660
Nov 27, 2025
113.00
113.00
103.16
107.00
106.96
1,167,382
Nov 26, 2025
106.40
123.60
101.20
118.00
117.95
2,088,483
Nov 25, 2025
108.20
108.60
106.20
107.20
107.16
199,876
Nov 24, 2025
107.20
110.20
107.20
107.80
107.76
567,207
Nov 21, 2025
106.00
109.60
105.40
108.20
108.16
314,797
Nov 20, 2025
107.00
109.00
107.00
109.00
108.96
152,870
Nov 19, 2025
109.00
112.40
106.80
107.20
107.16
247,040
Nov 18, 2025
114.40
114.40
107.16
109.20
109.16
435,678
Nov 17, 2025
110.00
112.00
108.60
108.60
108.56
177,951
Nov 14, 2025
112.00
112.00
109.20
111.00
110.96
316,749
Nov 13, 2025
113.60
114.40
111.40
111.40
111.36
346,626
Nov 12, 2025
113.00
114.60
112.19
113.60
113.56
294,240
Nov 11, 2025
108.40
116.80
107.20
113.80
113.76
265,445
Nov 10, 2025
113.00
115.40
113.00
113.00
112.96
346,430
Nov 7, 2025
113.00
115.00
112.40
113.80
113.76
335,095
Nov 6, 2025
117.00
120.80
112.20
113.40
113.36
244,977
Nov 5, 2025
123.20
123.20
116.20
116.40
116.35
358,878
Nov 4, 2025
117.00
118.40
116.72
117.20
117.15
657,339
Nov 3, 2025
118.80
120.00
118.00
118.00
117.95
297,416
Oct 31, 2025
119.80
119.80
117.96
118.60
118.55
295,503
Oct 30, 2025
120.00
120.00
117.52
119.80
119.75
412,679
