U.S. Markets closed

The Rank Group Plc (RNK.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
217.70-2.40 (-1.09%)
At close: 4:35PM BST
People also watch
WMH.LRTO.LMLC.LMAB.LLAD.L
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017222.80222.80214.90217.70217.7077,598
Sep 21, 2017224.70225.90217.00220.10220.1056,957
Sep 21, 20175.3 Dividend
Sep 20, 2017222.00230.00222.00228.00222.7062,631
Sep 19, 2017224.40227.73220.80227.20221.92157,770
Sep 18, 2017233.50233.50220.30222.90217.72131,434
Sep 15, 2017230.30235.02225.00235.00229.54449,669
Sep 14, 2017233.10242.60230.00234.80229.34137,630
Sep 13, 2017230.80237.20230.80237.20231.6972,077
Sep 12, 2017240.00240.00226.10236.50231.00120,542
Sep 11, 2017230.90236.40230.90236.40230.90130,338
Sep 08, 2017232.70233.30225.40229.60224.2677,943
Sep 07, 2017222.30232.40222.00230.70225.3484,060
Sep 06, 2017227.20227.90220.50223.60218.4096,444
Sep 05, 2017227.90228.22223.20224.60219.3855,190
Sep 04, 2017232.60232.60224.89225.40220.1648,152
Sep 01, 2017234.10234.10226.30229.00223.6864,935
Aug 31, 2017223.20237.80223.20230.00224.65202,369
Aug 30, 2017227.00228.40221.50223.60218.4066,035
Aug 29, 2017224.80229.70223.30228.70223.38150,496
Aug 25, 2017230.30231.10224.30224.80219.5771,292
Aug 24, 2017229.50230.10226.00230.00224.6527,775
Aug 23, 2017229.80231.91225.40225.40220.1629,333
Aug 22, 2017230.50233.65224.50227.00221.7247,605
Aug 21, 2017231.40233.70229.60233.70228.2729,830
Aug 18, 2017230.30233.50223.30233.40227.97319,953
Aug 17, 2017234.10237.80223.50225.00219.77431,360
Aug 16, 2017238.30241.70232.03239.60234.0351,720
Aug 15, 2017235.60238.70226.20236.70231.2096,104
Aug 14, 2017233.00234.50229.30233.90228.4627,060
Aug 11, 2017233.00233.10227.10229.00223.6847,786
Aug 10, 2017234.10236.00230.20232.10226.7080,177
Aug 09, 2017234.40235.40231.20234.90229.4458,546
Aug 08, 2017236.20237.60232.40234.40228.95185,146
Aug 07, 2017234.20239.80232.90234.80229.3458,978
Aug 04, 2017232.40238.60232.00238.60233.0523,372
Aug 03, 2017238.90238.90232.20237.00231.4932,060
Aug 02, 2017238.90240.00234.00240.00234.4283,291
Aug 01, 2017232.90238.80232.90238.80233.2538,257
Jul 31, 2017233.80234.00230.90234.00228.5668,027
Jul 28, 2017232.30233.80229.50232.80227.3947,826
Jul 27, 2017226.30231.40225.70228.80223.4849,262
Jul 26, 2017222.90228.55221.60224.00218.7999,098
Jul 25, 2017221.90229.60221.90225.50220.2624,771
Jul 24, 2017218.20226.15218.20226.10220.84196,148
Jul 21, 2017225.10228.40219.50223.00217.82218,874
Jul 20, 2017223.70227.60222.20224.20218.99340,468
Jul 19, 2017226.70226.70221.80224.00218.79227,511
Jul 18, 2017227.20227.20217.70222.00216.84405,008
Jul 17, 2017222.10223.50221.00222.60217.43493,337
Jul 14, 2017224.23224.23224.23224.23219.02116,754
Jul 13, 2017219.00226.90219.00226.90221.631,198,472
Jul 12, 2017221.90223.10216.30220.50215.3789,168
Jul 11, 2017224.30227.20220.10220.90215.7795,423
Jul 10, 2017226.90229.50226.60227.90222.6085,568
Jul 07, 2017231.50232.10226.80227.30222.0247,238
Jul 06, 2017227.90234.00227.90232.00226.6160,588
Jul 05, 2017234.00234.00228.30233.50228.0766,082
Jul 04, 2017233.80234.00228.10229.80224.4680,011
Jul 03, 2017231.50237.20228.00229.00223.6886,228
Jun 30, 2017232.20238.00232.10237.20231.69119,473
Jun 29, 2017238.60237.70231.06237.70232.17104,724
Jun 28, 2017238.00234.70231.90233.00227.5850,304
Jun 27, 2017229.40238.40226.40237.10231.5990,067
Jun 26, 2017232.30238.70229.50233.10227.6851,703
Jun 23, 2017231.60238.90232.80236.60231.1044,003
Jun 22, 2017230.50237.90232.70236.10230.61159,201
Jun 21, 2017234.50234.50225.70232.30226.9035,398
Jun 20, 2017237.40236.91227.50231.20225.8364,196
Jun 19, 2017237.60240.60235.50235.80230.32443,447
Jun 16, 2017224.90243.50223.00243.50237.84848,197
Jun 15, 2017224.70226.30220.00224.00218.79558,872
Jun 14, 2017218.50228.20218.50227.00221.72383,081
Jun 13, 2017222.20225.00218.60219.50214.4094,883
Jun 12, 2017217.40222.00214.10220.00214.8953,513
Jun 09, 2017221.00223.40216.70220.00214.8984,674
Jun 08, 2017222.00222.80220.10220.20215.0852,354
Jun 07, 2017221.30223.00219.50220.00214.8975,119
Jun 06, 2017217.30222.00217.30220.00214.8987,850
Jun 05, 2017217.00223.00217.00221.10215.9653,995
Jun 02, 2017216.70222.00216.70221.60216.45140,783
Jun 01, 2017219.70221.40217.40220.40215.2847,169
May 31, 2017218.00223.00218.00219.50214.40244,006
May 30, 2017222.20223.00219.10220.00214.89209,794
May 26, 2017213.90222.20213.90222.20217.03431,601
May 25, 2017217.50219.20214.20219.20214.1039,615
May 24, 2017210.40216.50209.30212.40207.4669,223
May 23, 2017214.90215.60208.00210.00205.1267,051
May 22, 2017215.50217.00209.30211.40206.49413,619
May 19, 2017211.10216.10209.20211.40206.4946,872
May 18, 2017204.40210.30204.20210.30205.4198,197
May 17, 2017205.00210.20204.79205.90201.1191,638
May 16, 2017203.40208.10203.40207.80202.9723,672
May 15, 2017203.40207.80203.40206.00201.21400,500
May 12, 2017207.20209.19204.80206.00201.21288,971
May 11, 2017209.00212.20206.93208.40203.56283,356
May 10, 2017211.50212.90211.36212.00207.0782,585
May 09, 2017210.60213.20210.60211.40206.4954,707
May 08, 2017207.00211.50207.00208.60203.7595,883
May 05, 2017212.00212.45206.80211.00206.1068,466
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...