Market data

Select a section

Rank Group

(RNK)
Sector: Travel & Leisure
118.20p
-0.60p -0.51
Last updated: 17:14:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 78.80p 81.80p 77.20p 80.20p 171,020
16/01/2025 79.20p 80.80p 77.60p 79.20p 158,578
15/01/2025 80.00p 80.00p 76.40p 79.20p 238,498
14/01/2025 78.40p 79.60p 77.00p 77.80p 109,347
13/01/2025 81.00p 81.00p 76.60p 78.00p 265,078
10/01/2025 79.20p 80.00p 78.20p 79.40p 53,984
09/01/2025 80.00p 82.60p 78.60p 80.00p 94,532
08/01/2025 83.00p 83.00p 79.00p 79.00p 87,866
07/01/2025 81.20p 82.00p 80.00p 80.60p 183,487
06/01/2025 85.00p 85.00p 81.20p 81.40p 164,938
03/01/2025 85.00p 85.00p 82.00p 82.00p 39,523
02/01/2025 85.00p 85.80p 83.00p 83.00p 258,345
01/01/2025 84.00p 86.00p 83.60p 86.00p 51,837
31/12/2024 84.00p 86.00p 83.60p 86.00p 51,837
30/12/2024 85.00p 88.00p 84.00p 84.60p 47,929
27/12/2024 84.60p 87.00p 84.60p 85.00p 16,480
26/12/2024 84.80p 85.80p 84.00p 85.40p 47,214
25/12/2024 84.80p 85.80p 84.00p 85.40p 47,214
24/12/2024 84.80p 85.80p 84.00p 85.40p 47,214
23/12/2024 84.80p 85.00p 84.00p 85.00p 43,492
20/12/2024 84.20p 84.60p 82.80p 84.60p 86,426
19/12/2024 86.00p 86.00p 83.40p 84.40p 96,479
18/12/2024 85.80p 86.60p 85.00p 85.40p 462,715
17/12/2024 86.00p 86.80p 84.80p 85.40p 87,204
16/12/2024 87.40p 88.80p 86.40p 86.60p 182,991
13/12/2024 89.00p 90.00p 87.40p 87.80p 274,434
12/12/2024 87.00p 89.00p 86.69p 89.00p 353,880
11/12/2024 87.00p 87.00p 84.75p 86.80p 338,725
10/12/2024 87.00p 88.00p 85.20p 86.80p 171,065
09/12/2024 87.40p 88.60p 86.60p 87.00p 189,307
06/12/2024 85.40p 89.80p 84.60p 87.40p 181,092
05/12/2024 86.20p 87.00p 81.60p 85.00p 326,096
04/12/2024 89.60p 89.60p 85.30p 87.00p 193,818
03/12/2024 88.00p 88.00p 85.00p 86.00p 235,229
02/12/2024 87.00p 88.00p 86.60p 87.40p 74,674
29/11/2024 87.00p 87.60p 86.60p 87.20p 90,524
28/11/2024 89.00p 89.00p 83.40p 87.40p 241,110
27/11/2024 88.00p 88.80p 87.00p 87.60p 111,922
26/11/2024 87.60p 89.00p 87.60p 89.00p 128,028
25/11/2024 87.80p 88.80p 87.20p 88.00p 144,483
22/11/2024 87.20p 88.80p 86.40p 86.80p 46,784
21/11/2024 87.80p 87.80p 86.50p 86.80p 47,394
20/11/2024 86.60p 87.80p 85.80p 87.60p 79,338
19/11/2024 88.60p 88.80p 86.80p 89.00p 57,492
18/11/2024 88.00p 90.00p 87.63p 89.00p 184,917

Market data

Select a section