Rank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 75.800 | 78.800 | 73.200 | 76.600 | 71.244 | 399,876 |
| 2024-09-04 | 74.200 | 75.800 | 73.000 | 73.400 | 68.268 | 169,265 |
| 2024-09-03 | 75.000 | 78.000 | 74.262 | 75.000 | 69.756 | 149,980 |
| 2024-09-02 | 77.000 | 78.800 | 73.600 | 73.600 | 68.454 | 194,333 |
| 2024-08-30 | 76.000 | 76.000 | 73.400 | 74.400 | 69.198 | 663,620 |
| 2024-08-29 | 76.000 | 76.000 | 73.346 | 74.600 | 69.384 | 417,190 |
| 2024-08-28 | 77.000 | 77.000 | 70.200 | 74.000 | 68.826 | 543,467 |
| 2024-08-27 | 76.600 | 77.980 | 73.327 | 76.000 | 70.686 | 557,600 |
| 2024-08-23 | 76.000 | 77.290 | 73.400 | 75.800 | 70.500 | 284,107 |
| 2024-08-22 | 78.000 | 78.000 | 75.000 | 76.400 | 71.058 | 411,237 |
| 2024-08-21 | 78.000 | 78.800 | 75.200 | 78.000 | 72.546 | 562,476 |
| 2024-08-20 | 78.800 | 81.600 | 75.000 | 78.000 | 72.546 | 1,125,829 |
| 2024-08-19 | 76.000 | 79.800 | 76.000 | 78.000 | 72.546 | 865,632 |
| 2024-08-16 | 74.200 | 77.600 | 73.200 | 76.000 | 70.686 | 967,897 |
| 2024-08-15 | 74.000 | 76.000 | 72.000 | 74.600 | 69.384 | 1,842,603 |
| 2024-08-14 | 71.800 | 71.800 | 69.000 | 70.000 | 65.106 | 1,476,740 |
| 2024-08-13 | 67.400 | 70.800 | 65.000 | 69.200 | 64.362 | 533,991 |
| 2024-08-12 | 69.400 | 71.000 | 63.600 | 65.000 | 60.455 | 360,210 |
| 2024-08-09 | 66.000 | 69.400 | 65.200 | 65.200 | 60.641 | 396,956 |
| 2024-08-08 | 67.600 | 68.800 | 66.600 | 67.000 | 62.316 | 237,409 |
| 2024-08-07 | 69.000 | 70.800 | 67.000 | 67.000 | 62.316 | 129,056 |
| 2024-08-06 | 68.400 | 70.600 | 68.200 | 69.000 | 64.176 | 66,408 |
| 2024-08-05 | 68.000 | 68.800 | 65.000 | 68.400 | 63.618 | 241,925 |
| 2024-08-02 | 69.600 | 71.200 | 68.600 | 68.600 | 63.804 | 165,374 |
| 2024-08-01 | 70.400 | 70.800 | 69.800 | 69.800 | 64.920 | 183,103 |
| 2024-07-31 | 70.600 | 74.840 | 69.600 | 71.000 | 66.036 | 180,138 |
| 2024-07-30 | 70.000 | 71.800 | 70.000 | 71.000 | 66.036 | 113,632 |
| 2024-07-29 | 70.000 | 72.000 | 69.800 | 69.800 | 64.920 | 170,190 |
| 2024-07-26 | 70.800 | 72.000 | 70.000 | 70.000 | 65.106 | 154,237 |
| 2024-07-25 | 71.000 | 71.000 | 69.400 | 70.400 | 65.478 | 339,602 |
| 2024-07-24 | 71.000 | 71.700 | 70.600 | 70.600 | 65.664 | 62,995 |
| 2024-07-23 | 71.200 | 73.000 | 70.800 | 71.200 | 66.222 | 104,211 |
| 2024-07-22 | 69.600 | 71.600 | 68.336 | 69.600 | 64.734 | 121,428 |
| 2024-07-19 | 67.000 | 73.000 | 67.000 | 69.600 | 64.734 | 170,161 |
| 2024-07-18 | 72.000 | 72.900 | 68.600 | 69.000 | 64.176 | 646,755 |
| 2024-07-17 | 73.000 | 73.000 | 71.600 | 73.000 | 67.896 | 292,379 |
| 2024-07-16 | 73.000 | 74.000 | 71.400 | 72.000 | 66.966 | 107,763 |
| 2024-07-15 | 73.000 | 74.360 | 72.600 | 72.800 | 67.710 | 240,341 |
| 2024-07-12 | 70.200 | 74.075 | 70.200 | 72.600 | 67.524 | 659,863 |
| 2024-07-11 | 70.000 | 70.800 | 70.000 | 70.400 | 65.478 | 191,775 |
| 2024-07-10 | 70.400 | 72.400 | 70.000 | 70.600 | 65.664 | 229,177 |
| 2024-07-09 | 69.000 | 74.000 | 68.000 | 70.400 | 65.478 | 313,272 |
| 2024-07-08 | 68.000 | 72.000 | 67.000 | 69.000 | 64.176 | 275,985 |
| 2024-07-05 | 69.000 | 70.800 | 66.200 | 67.600 | 62.874 | 316,855 |
| 2024-07-04 | 68.800 | 70.600 | 68.200 | 69.000 | 64.176 | 148,403 |
| 2024-07-03 | 70.000 | 72.000 | 69.000 | 69.000 | 64.176 | 136,034 |
| 2024-07-02 | 70.000 | 72.000 | 70.000 | 70.000 | 65.106 | 32,974 |
| 2024-07-01 | 70.400 | 75.200 | 70.000 | 70.000 | 65.106 | 121,558 |
| 2024-06-28 | 71.400 | 74.000 | 68.000 | 68.000 | 63.246 | 260,488 |
| 2024-06-27 | 72.000 | 74.600 | 70.800 | 70.800 | 65.850 | 178,603 |
| 2024-06-26 | 73.000 | 75.800 | 72.000 | 73.400 | 68.268 | 103,412 |
| 2024-06-25 | 73.600 | 74.800 | 72.400 | 72.400 | 67.338 | 27,982 |
| 2024-06-24 | 75.000 | 78.400 | 71.200 | 75.200 | 69.942 | 111,369 |
| 2024-06-21 | 72.000 | 75.800 | 71.000 | 71.000 | 66.036 | 538,174 |
| 2024-06-20 | 72.800 | 77.400 | 67.600 | 72.600 | 67.524 | 193,535 |
| 2024-06-19 | 71.000 | 77.000 | 71.000 | 72.200 | 67.152 | 93,747 |
| 2024-06-18 | 73.000 | 74.960 | 71.000 | 73.000 | 67.896 | 84,606 |
| 2024-06-17 | 75.000 | 81.400 | 71.000 | 71.000 | 66.036 | 111,852 |
| 2024-06-14 | 72.200 | 78.000 | 72.200 | 72.600 | 67.524 | 110,044 |
| 2024-06-13 | 76.000 | 80.000 | 74.000 | 74.000 | 68.826 | 91,862 |
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.