XLON:RNK
Rank Group plc Stock Price (Quote)
£87.61
-1.59 (-1.78%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 RNK.L stock ended at £87.61. This is 1.78% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 15.57% from a day low at £82.20 to a day high of £95.00. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | £77.10 | £77.10 | £71.00 | £72.00 | 2 273 085 |
| Dec 11, 2023 | £75.80 | £79.90 | £72.00 | £72.50 | 307 350 |
| Dec 08, 2023 | £74.50 | £78.40 | £72.70 | £73.00 | 87 094 |
| Dec 07, 2023 | £78.00 | £79.80 | £72.00 | £73.00 | 72 533 |
| Dec 06, 2023 | £77.40 | £79.70 | £73.10 | £74.60 | 179 693 |
| Dec 05, 2023 | £76.70 | £79.90 | £73.00 | £74.00 | 125 882 |
| Dec 04, 2023 | £79.40 | £79.40 | £74.00 | £74.50 | 278 082 |
| Dec 01, 2023 | £78.00 | £78.00 | £75.60 | £75.60 | 82 764 |
| Nov 30, 2023 | £78.00 | £79.00 | £73.20 | £75.50 | 800 051 |
| Nov 29, 2023 | £77.81 | £78.00 | £76.10 | £78.00 | 169 241 |
| Nov 28, 2023 | £77.50 | £78.20 | £76.00 | £76.50 | 127 072 |
| Nov 27, 2023 | £79.95 | £80.71 | £76.20 | £77.50 | 246 802 |
| Nov 24, 2023 | £76.00 | £77.00 | £75.00 | £76.00 | 288 225 |
| Nov 23, 2023 | £74.62 | £77.00 | £71.10 | £76.90 | 154 241 |
| Nov 22, 2023 | £72.00 | £73.04 | £71.00 | £71.10 | 1 922 660 |
| Nov 21, 2023 | £75.00 | £75.40 | £69.10 | £72.60 | 70 394 |
| Nov 20, 2023 | £75.47 | £79.30 | £74.00 | £74.00 | 51 933 |
| Nov 17, 2023 | £75.87 | £78.60 | £75.32 | £75.50 | 81 805 |
| Nov 16, 2023 | £79.70 | £79.70 | £74.00 | £75.00 | 49 199 |
| Nov 15, 2023 | £79.90 | £82.70 | £76.00 | £76.00 | 153 359 |
| Nov 14, 2023 | £76.32 | £77.80 | £75.10 | £75.40 | 49 011 |
| Nov 13, 2023 | £73.97 | £78.20 | £72.00 | £75.10 | 106 623 |
| Nov 10, 2023 | £63.70 | £74.90 | £60.40 | £73.00 | 10 914 451 |
| Nov 09, 2023 | £65.14 | £66.00 | £62.00 | £62.50 | 271 043 |
| Nov 08, 2023 | £65.00 | £66.80 | £62.10 | £64.70 | 85 327 |
