Rank Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	80.900	80.900	77.500	78.800	78.800	849,757
2026-10-22	84.300	84.300	77.800	79.100	79.100	1,379,849
2026-10-21	74.000	82.000	74.000	80.400	80.400	1,802,861
2026-10-20	76.600	77.600	75.500	76.500	76.500	854,980
2026-10-19	79.100	79.100	74.600	76.600	76.600	1,105,560
2026-10-16	72.800	75.900	72.800	75.800	75.800	1,606,883
2026-10-15	73.800	75.200	72.000	74.100	74.100	2,852,668
2026-10-14	73.200	74.800	73.100	73.900	73.900	818,823
2026-10-13	71.000	74.200	70.400	74.000	74.000	2,575,892
2026-10-12	70.400	72.900	70.400	70.600	70.600	1,251,744
2026-10-09	71.000	72.700	70.800	71.300	71.300	935,861
2026-10-08	69.400	71.300	68.400	71.300	71.300	899,898
2026-10-07	72.000	73.600	69.500	70.000	70.000	896,584
2026-10-06	75.500	75.500	72.900	73.100	73.100	1,092,055
2026-10-05	73.000	75.133	71.700	72.900	72.900	659,826
2026-10-02	74.000	76.200	73.300	73.600	73.600	972,332
2026-10-01	75.500	77.900	74.300	74.300	74.300	2,447,272
2026-09-30	74.700	77.057	74.700	76.500	76.500	1,072,716
2026-09-29	74.100	76.200	73.713	75.300	75.300	2,731,685
2026-09-28	77.000	77.400	74.200	74.300	74.300	1,302,048
2026-09-25	75.100	76.900	74.292	76.600	76.600	1,029,642
2026-09-24	80.900	80.900	75.800	75.800	75.800	1,258,478
2026-09-23	83.000	83.000	78.000	79.100	79.100	1,734,145
2026-09-22	83.100	86.100	82.000	82.000	82.000	771,611
2026-09-21	83.600	85.600	83.100	83.500	83.500	967,051
2026-09-18	90.500	90.500	83.300	84.100	84.100	982,323
2026-09-17	86.600	88.892	84.800	86.500	86.500	891,042
2026-09-16	86.000	88.400	84.793	88.000	87.975	1,156,963
2026-09-15	89.700	89.700	85.500	85.900	85.876	926,503
2026-09-14	91.400	91.400	86.100	86.500	86.475	971,047
2026-09-11	82.900	96.341	82.900	87.100	84.626	1,066,079
2026-09-10	84.000	90.000	84.000	86.000	83.557	1,150,746
2026-09-09	94.000	94.000	87.000	87.000	84.528	950,821
2026-09-08	98.000	103.00	89.900	89.900	87.346	1,283,337
2026-09-07	98.000	103.40	98.000	98.000	95.216	626,773
2026-09-04	102.00	104.60	101.05	102.60	99.685	487,299
2026-09-03	103.40	103.80	99.100	102.20	99.297	227,043
2026-09-02	100.20	104.00	99.200	102.00	99.102	789,826
2026-09-01	107.40	108.60	98.500	100.60	97.742	578,573
2026-08-28	101.40	108.60	101.40	103.20	100.27	1,489,790
2026-08-27	106.40	109.35	105.00	105.40	102.41	463,588
2026-08-26	114.20	114.20	106.80	106.80	103.77	653,753
2026-08-25	110.00	113.35	108.00	108.60	105.51	320,698
2026-08-24	114.00	115.40	109.00	109.00	105.90	596,945
2026-08-21	110.40	113.20	109.02	111.40	108.24	735,689
2026-08-20	107.80	110.40	107.20	109.80	106.68	999,901
2026-08-19	103.00	108.80	101.20	107.80	104.74	684,330
2026-08-18	106.00	112.00	102.60	104.40	101.43	490,077
2026-08-17	104.80	108.80	103.00	106.40	103.38	787,005
2026-08-14	105.80	110.35	105.20	105.40	102.41	736,527
2026-08-13	104.00	109.00	100.00	105.80	102.79	2,155,819
2026-08-12	101.00	102.61	98.500	99.800	96.965	760,755
2026-08-11	95.600	102.60	95.600	99.700	96.868	320,817
2026-08-10	102.40	106.20	99.700	99.700	96.868	551,302
2026-08-07	98.000	103.00	98.000	102.80	99.880	485,092
2026-08-06	102.00	105.20	98.500	100.40	97.548	350,352
2026-08-05	96.000	102.60	95.900	100.00	97.159	523,374
2026-08-04	100.00	101.60	95.600	100.60	97.742	437,385
2026-08-03	101.00	101.00	95.500	100.20	97.353	199,956
2026-07-31	99.900	100.60	96.400	96.800	94.050	291,843

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0250 GBP
2026-02-12	0.0100 GBP
2025-09-18	0.0195 GBP
2025-02-13	0.0065 GBP
2024-09-19	0.0085 GBP
2020-02-13	0.0280 GBP
2019-09-19	0.0550 GBP
2019-02-14	0.0215 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.