U.S. Markets open in 7 hrs 29 mins

The Rank Group Plc (RNK.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
210.00-1.40 (-0.66%)
At close: 4:35PM BST
People also watch
WMH.LRTO.LMLC.LMAB.LLAD.L
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017214.90215.60208.00210.00210.0067,051
May 22, 2017215.50217.00209.30211.40211.40413,619
May 19, 2017211.10216.10209.20211.40211.4046,872
May 18, 2017204.40210.30204.20210.30210.3098,197
May 17, 2017205.00210.20204.79205.90205.9091,638
May 16, 2017203.40208.10203.40207.80207.8023,672
May 15, 2017203.40207.80203.40206.00206.00400,500
May 12, 2017207.20209.19204.80206.00206.00288,971
May 11, 2017209.00212.20206.93208.40208.40283,356
May 10, 2017211.50212.90211.36212.00212.0082,585
May 09, 2017210.60213.20210.60211.40211.4054,707
May 08, 2017207.00211.50207.00208.60208.6095,883
May 05, 2017212.00212.45206.80211.00211.0068,466
May 04, 2017213.10213.75210.70213.40213.4032,689
May 03, 2017209.90213.40209.90213.00213.00102,946
May 02, 2017213.10213.50210.80213.50213.50134,676
Apr 28, 2017211.30214.10209.23213.80213.8043,509
Apr 27, 2017212.10214.40209.90214.40214.4025,446
Apr 26, 2017209.10215.20209.00212.00212.0040,289
Apr 25, 2017214.90214.90209.15213.40213.4017,027
Apr 24, 2017216.10216.10209.50209.80209.80183,618
Apr 21, 2017212.70213.00211.10213.00213.00405,429
Apr 20, 2017216.10216.10211.60213.90213.90198,881
Apr 19, 2017215.00218.00210.10218.00218.00110,829
Apr 18, 2017212.00213.30209.50213.00213.0089,977
Apr 13, 2017214.10214.10210.92212.00212.0045,070
Apr 12, 2017214.90216.00210.70211.30211.3054,950
Apr 11, 2017212.90213.60210.50212.50212.50207,365
Apr 10, 2017209.20214.30209.10211.20211.20298,627
Apr 07, 2017212.00213.10209.20209.20209.2041,490
Apr 06, 2017212.00214.40209.80214.40214.4049,049
Apr 05, 2017213.40213.40207.20210.30210.3070,813
Apr 04, 2017211.70213.20206.90209.30209.3092,340
Apr 03, 2017208.90209.30206.90209.10209.1044,895
Mar 31, 2017215.70215.70208.70208.70208.7099,284
Mar 30, 2017218.00218.00212.10214.60214.6085,540
Mar 29, 2017212.30216.30212.30213.00213.0046,969
Mar 28, 2017214.20217.30214.20216.50216.50123,261
Mar 27, 2017213.10217.90211.00217.00217.0069,211
Mar 24, 2017215.50215.50211.80214.00214.0031,171
Mar 23, 2017215.50215.50211.53213.10213.1075,662
Mar 22, 2017212.10215.10211.50212.50212.5043,398
Mar 21, 2017215.40217.70213.40214.30214.3064,140
Mar 20, 2017215.10217.40213.50215.80215.8031,350
Mar 17, 2017210.20216.60206.80216.60216.60138,857
Mar 16, 2017207.40211.50207.40209.50209.50342,072
Mar 15, 2017212.30212.50209.50212.50212.50230,554
Mar 14, 2017211.90215.90210.70214.10214.1047,216
Mar 13, 2017207.80214.10207.80212.60212.60103,425
Mar 10, 2017209.80210.10206.80210.10210.1028,806
Mar 09, 2017210.70211.00209.00211.00211.0028,146
Mar 08, 2017212.00212.00208.50209.50209.50349,965
Mar 07, 2017210.10211.20207.68210.10210.1042,197
Mar 06, 2017207.90210.70207.00210.40210.4071,089
Mar 03, 2017214.70214.70205.40210.70210.70145,228
Mar 02, 2017212.00212.40209.50209.60209.6070,841
Mar 01, 2017211.50213.00209.85210.50210.5083,089
Feb 28, 2017209.10214.30207.90212.00212.00363,002
Feb 27, 2017211.50211.50207.60208.90208.9090,911
Feb 24, 2017205.80211.40205.80209.30209.3091,055
Feb 23, 2017209.20212.70207.70208.70208.701,017,605
Feb 22, 2017212.30214.60210.90213.30213.3073,151
Feb 21, 2017209.30215.50208.95211.60211.6093,712
Feb 20, 2017206.40210.70203.98208.30208.30118,603
Feb 17, 2017209.20209.20202.10203.60203.6087,660
Feb 16, 2017208.00213.18204.50208.10208.10149,073
Feb 15, 2017209.00212.60208.50210.00210.0095,806
Feb 14, 2017205.30210.40205.30208.30208.30156,170
Feb 13, 2017207.80210.60207.40210.40210.40211,666
Feb 10, 2017210.90210.90206.30208.00208.00115,858
Feb 09, 2017208.50211.24205.50205.90205.90140,767
Feb 09, 20172 Dividend
Feb 08, 2017207.80212.30207.80209.20209.20275,126
Feb 07, 2017205.60208.50204.70207.50207.50616,586
Feb 06, 2017204.70208.30201.10205.50205.5087,680
Feb 03, 2017203.30203.30200.00202.70202.70175,513
Feb 02, 2017202.90203.60200.70202.50202.50230,209
Feb 01, 2017199.00202.00198.00201.70201.70132,344
Jan 31, 2017197.00199.60196.70198.70198.70112,463
Jan 30, 2017193.50198.30192.30196.70196.70149,912
Jan 27, 2017198.00200.20191.60194.10194.10228,477
Jan 26, 2017186.20198.90180.80198.90198.903,438,238
Jan 25, 2017195.80197.80190.20192.90192.90187,601
Jan 24, 2017197.20197.50193.70197.30197.30110,688
Jan 23, 2017194.70196.81193.00196.80196.8074,359
Jan 20, 2017195.90195.90193.00195.40195.4035,759
Jan 19, 2017194.30195.00191.70194.70194.7074,534
Jan 18, 2017193.00195.80191.90194.50194.50129,853
Jan 17, 2017192.60194.00192.60194.00194.0063,295
Jan 16, 2017188.00193.20188.00192.80192.8087,457
Jan 13, 2017190.60192.90190.00192.00192.00224,792
Jan 12, 2017195.00195.00188.70189.00189.00187,135
Jan 11, 2017193.00195.00193.00193.30193.30155,022
Jan 10, 2017195.30195.70194.00194.90194.9096,955
Jan 09, 2017195.30196.50194.00195.00195.00147,937
Jan 06, 2017199.30199.30193.20194.80194.80136,451
Jan 05, 2017197.00197.00191.90195.00195.0040,435
Jan 04, 2017194.10196.00194.00195.00195.0096,342
Jan 03, 2017195.00196.00192.50193.80193.8074,443
Dec 30, 2016194.60196.10194.00195.00195.00100,083
*Close price adjusted for dividends and splits.
Loading more data...