Market data

Select a section

Rank Group

(RNK)
Sector: Travel & Leisure
143.00p
-0.40p -0.28
Last updated: 08:58:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 148.40p 148.40p 141.80p 143.40p 642,579
16/07/2025 144.00p 144.00p 140.60p 142.80p 457,243
15/07/2025 143.00p 143.80p 141.33p 142.40p 411,717
14/07/2025 143.00p 143.80p 142.20p 143.80p 399,214
11/07/2025 139.60p 142.80p 139.60p 142.80p 561,783
10/07/2025 145.60p 147.80p 139.60p 141.20p 7,889,858
09/07/2025 139.00p 142.40p 137.20p 137.60p 146,851
08/07/2025 143.60p 143.60p 137.80p 139.40p 205,028
07/07/2025 138.80p 142.80p 134.00p 139.80p 262,993
04/07/2025 139.80p 139.80p 136.40p 138.20p 217,237
03/07/2025 139.80p 143.40p 135.00p 137.40p 317,294
02/07/2025 139.80p 139.80p 133.80p 136.00p 195,663
01/07/2025 139.00p 139.00p 132.00p 134.40p 311,752
30/06/2025 133.00p 135.00p 131.80p 133.00p 401,480
27/06/2025 133.80p 138.60p 132.80p 133.40p 360,973
26/06/2025 130.20p 135.20p 130.20p 134.00p 595,843
25/06/2025 129.60p 130.80p 129.60p 130.40p 438,682
24/06/2025 129.40p 132.00p 129.12p 129.60p 305,735
23/06/2025 130.00p 131.80p 128.00p 129.40p 203,609
20/06/2025 127.00p 130.30p 127.00p 129.20p 281,736
19/06/2025 130.00p 137.15p 127.00p 127.00p 258,836
18/06/2025 132.00p 133.20p 130.40p 131.00p 194,096
17/06/2025 131.80p 131.80p 125.80p 131.00p 401,880
16/06/2025 126.20p 126.60p 124.00p 126.20p 305,629
13/06/2025 125.20p 125.40p 122.80p 124.40p 284,786
12/06/2025 125.00p 126.60p 124.60p 126.00p 261,159
11/06/2025 125.40p 129.80p 125.00p 125.00p 143,232
10/06/2025 126.00p 133.20p 124.74p 125.60p 363,784
09/06/2025 124.00p 126.40p 122.54p 125.60p 171,081
06/06/2025 124.20p 132.20p 123.20p 124.20p 221,477
05/06/2025 123.60p 125.80p 123.60p 124.80p 139,026
04/06/2025 124.00p 133.80p 123.00p 124.00p 194,833
03/06/2025 128.00p 128.00p 123.00p 124.60p 282,604
02/06/2025 126.00p 133.35p 124.00p 124.00p 453,494
30/05/2025 130.20p 130.40p 123.20p 126.20p 779,720
29/05/2025 128.60p 130.00p 122.80p 123.20p 1,507,732
28/05/2025 119.80p 128.60p 119.80p 127.20p 275,323
27/05/2025 127.20p 130.00p 123.00p 125.20p 499,397
26/05/2025 125.40p 127.80p 119.20p 121.60p 509,915
23/05/2025 125.40p 127.80p 119.20p 121.60p 509,915
22/05/2025 132.80p 132.80p 125.00p 125.00p 3,309,837
21/05/2025 129.80p 129.80p 123.20p 127.20p 911,487
20/05/2025 118.00p 125.50p 118.00p 125.00p 942,083
19/05/2025 118.00p 121.00p 116.40p 119.80p 188,935
16/05/2025 120.00p 124.00p 116.62p 118.20p 338,135
15/05/2025 118.60p 123.60p 111.00p 118.80p 437,856
14/05/2025 105.60p 114.60p 105.60p 113.00p 674,889
13/05/2025 101.00p 105.80p 100.60p 105.80p 1,390,340
12/05/2025 95.00p 100.80p 95.00p 100.00p 2,015,367
09/05/2025 91.70p 95.70p 89.50p 95.00p 804,831
08/05/2025 90.00p 92.60p 89.40p 91.60p 2,899,662
07/05/2025 90.00p 90.20p 88.85p 89.60p 179,775
06/05/2025 86.80p 92.90p 85.50p 89.00p 2,094,397
05/05/2025 86.00p 86.50p 84.80p 85.50p 1,245,479
02/05/2025 86.00p 86.50p 84.80p 85.50p 1,245,479
01/05/2025 85.00p 86.00p 84.00p 84.70p 152,397
30/04/2025 84.90p 87.30p 84.30p 85.20p 72,578
29/04/2025 84.60p 86.70p 84.00p 84.80p 82,008
28/04/2025 82.70p 87.50p 82.40p 85.00p 160,810
25/04/2025 84.60p 87.90p 81.30p 82.60p 119,401
24/04/2025 87.90p 87.90p 82.60p 82.60p 80,532
23/04/2025 87.00p 87.50p 83.50p 84.50p 170,145
22/04/2025 84.20p 86.70p 84.20p 84.30p 200,445
21/04/2025 85.70p 86.70p 83.10p 85.00p 68,109
18/04/2025 85.70p 86.70p 83.10p 85.00p 68,109
17/04/2025 85.70p 86.70p 83.10p 85.00p 68,109
16/04/2025 83.50p 86.60p 83.00p 83.50p 31,517
15/04/2025 83.00p 85.70p 81.93p 83.50p 160,018
14/04/2025 86.00p 86.60p 84.50p 85.00p 152,224
11/04/2025 85.00p 85.00p 83.50p 83.50p 36,881
10/04/2025 80.90p 84.90p 80.40p 84.00p 219,401
09/04/2025 79.00p 79.00p 75.00p 78.00p 129,586
08/04/2025 79.00p 80.80p 78.60p 79.80p 174,801
07/04/2025 78.00p 79.70p 75.00p 78.50p 269,375
04/04/2025 82.10p 82.20p 80.00p 80.00p 201,795
03/04/2025 87.20p 87.20p 81.30p 82.40p 92,356
02/04/2025 82.00p 82.50p 78.40p 80.40p 195,558
01/04/2025 82.00p 85.60p 82.00p 82.50p 185,298
31/03/2025 82.80p 83.20p 81.80p 81.80p 98,698
28/03/2025 84.60p 87.49p 83.20p 83.40p 77,517
27/03/2025 83.00p 85.60p 82.40p 84.40p 767,507
26/03/2025 81.60p 84.00p 81.20p 83.20p 551,955
25/03/2025 80.20p 82.00p 79.00p 81.40p 88,993
24/03/2025 81.00p 81.20p 80.20p 80.20p 171,236
21/03/2025 81.00p 81.20p 79.20p 81.00p 334,490
20/03/2025 83.60p 84.60p 81.40p 81.40p 151,380
19/03/2025 83.60p 84.40p 83.20p 83.60p 72,391
18/03/2025 83.80p 84.80p 83.20p 84.60p 44,984
17/03/2025 83.60p 87.40p 83.40p 83.80p 126,484
14/03/2025 82.00p 85.80p 82.00p 83.60p 373,662
13/03/2025 83.40p 83.40p 81.20p 82.00p 167,546
12/03/2025 84.80p 85.25p 83.60p 83.60p 158,961
11/03/2025 84.00p 85.60p 83.00p 84.20p 355,270
10/03/2025 82.00p 84.00p 82.00p 84.00p 752,559
07/03/2025 83.00p 83.40p 81.60p 82.20p 238,440
06/03/2025 83.00p 83.60p 81.60p 83.40p 193,544
05/03/2025 81.80p 82.76p 80.40p 81.80p 145,830
04/03/2025 81.00p 82.80p 80.40p 80.60p 136,588
03/03/2025 79.80p 82.80p 79.80p 81.40p 310,562
28/02/2025 79.20p 82.40p 77.60p 79.40p 8,111,876
27/02/2025 82.00p 82.00p 77.60p 79.60p 778,737
26/02/2025 81.60p 85.20p 80.00p 80.60p 535,342
25/02/2025 82.00p 83.82p 81.40p 81.80p 174,603
24/02/2025 85.40p 87.60p 82.20p 82.20p 357,708
21/02/2025 84.00p 87.80p 84.00p 85.00p 139,430
20/02/2025 86.00p 87.60p 82.60p 84.80p 559,148
19/02/2025 91.80p 91.80p 86.20p 86.40p 488,189
18/02/2025 89.60p 91.00p 87.20p 88.00p 529,814
17/02/2025 92.00p 92.00p 87.60p 89.20p 234,930
14/02/2025 87.60p 91.20p 87.40p 88.80p 322,043
13/02/2025 89.00p 91.20p 86.40p 87.60p 258,390
12/02/2025 90.60p 90.60p 88.00p 89.20p 529,831
11/02/2025 91.00p 91.37p 90.40p 90.60p 90,091
10/02/2025 90.20p 92.00p 90.00p 91.00p 296,126
07/02/2025 90.00p 92.00p 90.00p 91.00p 188,318
06/02/2025 89.60p 92.40p 89.60p 88.80p 163,776
05/02/2025 92.00p 92.00p 88.00p 88.80p 192,309
04/02/2025 89.60p 89.60p 87.80p 87.80p 260,142
03/02/2025 92.00p 92.00p 87.80p 87.80p 723,804
31/01/2025 89.80p 90.00p 86.00p 89.00p 501,455
30/01/2025 91.00p 95.00p 87.40p 89.80p 762,510
29/01/2025 88.80p 91.00p 87.36p 90.00p 354,414
28/01/2025 85.20p 87.20p 84.17p 87.20p 319,665
27/01/2025 84.00p 86.00p 80.20p 85.20p 170,509
24/01/2025 83.60p 84.80p 82.00p 84.80p 622,996
23/01/2025 85.60p 85.60p 81.00p 82.00p 94,264
22/01/2025 81.20p 83.20p 80.60p 82.60p 125,576
21/01/2025 80.60p 82.20p 80.00p 81.00p 119,191
20/01/2025 80.40p 82.00p 78.40p 80.00p 113,389

Market data

Select a section