Rank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 79.000 | 81.800 | 74.400 | 76.000 | 70.686 | 100,730 |
| 2024-06-11 | 79.000 | 82.400 | 79.000 | 79.000 | 73.477 | 49,377 |
| 2024-06-10 | 79.000 | 82.000 | 79.000 | 79.000 | 73.477 | 65,963 |
| 2024-06-07 | 80.800 | 82.400 | 78.600 | 80.800 | 75.151 | 22,808 |
| 2024-06-06 | 79.000 | 80.000 | 78.000 | 79.200 | 73.663 | 175,608 |
| 2024-06-05 | 79.000 | 86.000 | 79.000 | 79.400 | 73.849 | 101,565 |
| 2024-06-04 | 84.600 | 86.800 | 76.200 | 79.000 | 73.477 | 185,438 |
| 2024-06-03 | 82.000 | 86.800 | 81.000 | 81.400 | 75.709 | 171,492 |
| 2024-05-31 | 84.000 | 87.000 | 81.000 | 82.600 | 76.825 | 429,272 |
| 2024-05-30 | 87.000 | 87.000 | 83.000 | 84.000 | 78.127 | 135,845 |
| 2024-05-29 | 85.000 | 89.200 | 84.400 | 84.400 | 78.499 | 78,836 |
| 2024-05-28 | 86.400 | 89.400 | 83.200 | 84.400 | 78.499 | 89,678 |
| 2024-05-24 | 86.000 | 89.800 | 84.260 | 86.200 | 80.173 | 72,353 |
| 2024-05-23 | 91.800 | 92.800 | 80.000 | 87.200 | 81.103 | 697,330 |
| 2024-05-22 | 96.000 | 99.800 | 94.000 | 94.000 | 87.428 | 106,063 |
| 2024-05-21 | 92.000 | 98.800 | 91.000 | 96.000 | 89.288 | 60,860 |
| 2024-05-20 | 95.000 | 98.901 | 92.000 | 92.000 | 85.568 | 867,624 |
| 2024-05-17 | 90.000 | 95.000 | 90.000 | 94.800 | 88.172 | 240,286 |
| 2024-05-16 | 89.400 | 94.800 | 82.730 | 90.000 | 83.707 | 232,448 |
| 2024-05-15 | 90.000 | 94.800 | 87.000 | 89.400 | 83.149 | 137,979 |
| 2024-05-14 | 87.800 | 94.800 | 86.000 | 88.200 | 82.033 | 1,713,039 |
| 2024-05-13 | 88.000 | 92.800 | 83.798 | 88.000 | 81.847 | 793,485 |
| 2024-05-10 | 87.000 | 89.240 | 86.800 | 88.000 | 81.847 | 735,057 |
| 2024-05-09 | 88.200 | 90.280 | 87.600 | 87.600 | 81.475 | 71,990 |
| 2024-05-08 | 90.000 | 95.000 | 82.200 | 88.200 | 82.033 | 275,497 |
| 2024-05-07 | 92.600 | 92.600 | 87.000 | 89.200 | 82.963 | 240,009 |
| 2024-05-03 | 86.800 | 90.000 | 86.800 | 87.600 | 81.475 | 73,665 |
| 2024-05-02 | 84.600 | 90.000 | 83.800 | 86.800 | 80.731 | 124,385 |
| 2024-05-01 | 84.200 | 89.800 | 83.600 | 85.000 | 79.057 | 296,353 |
| 2024-04-30 | 84.800 | 92.800 | 81.912 | 84.000 | 78.127 | 860,817 |
| 2024-04-29 | 70.400 | 83.800 | 69.800 | 79.200 | 73.663 | 23,836,042 |
| 2024-04-26 | 71.000 | 75.400 | 71.000 | 72.000 | 66.966 | 84,574 |
| 2024-04-25 | 71.000 | 73.244 | 71.000 | 71.000 | 66.036 | 36,348 |
| 2024-04-24 | 71.000 | 73.500 | 71.000 | 71.600 | 66.594 | 57,695 |
| 2024-04-23 | 71.400 | 72.250 | 70.200 | 70.200 | 65.292 | 44,412 |
| 2024-04-22 | 72.000 | 73.800 | 70.000 | 71.000 | 66.036 | 189,182 |
| 2024-04-19 | 73.000 | 75.000 | 72.000 | 74.000 | 68.826 | 194,074 |
| 2024-04-18 | 72.000 | 73.000 | 71.000 | 71.000 | 66.036 | 72,670 |
| 2024-04-17 | 71.000 | 75.200 | 71.000 | 71.000 | 66.036 | 106,880 |
| 2024-04-16 | 73.000 | 73.000 | 70.000 | 70.000 | 65.106 | 92,428 |
| 2024-04-15 | 70.400 | 73.000 | 70.140 | 71.000 | 66.036 | 186,601 |
| 2024-04-12 | 71.000 | 72.000 | 70.050 | 71.000 | 66.036 | 21,659 |
| 2024-04-11 | 71.000 | 72.000 | 70.000 | 72.000 | 66.966 | 17,043 |
| 2024-04-10 | 70.176 | 71.000 | 69.000 | 71.000 | 66.036 | 65,516 |
| 2024-04-09 | 68.000 | 70.600 | 68.000 | 69.200 | 64.362 | 73,773 |
| 2024-04-08 | 70.000 | 73.000 | 68.200 | 70.000 | 65.106 | 120,724 |
| 2024-04-05 | 69.600 | 70.800 | 68.600 | 70.000 | 65.106 | 90,601 |
| 2024-04-04 | 70.800 | 71.400 | 70.800 | 70.800 | 65.850 | 132,940 |
| 2024-04-03 | 74.000 | 76.000 | 69.200 | 69.200 | 64.362 | 273,077 |
| 2024-04-02 | 75.000 | 78.000 | 67.360 | 71.200 | 66.222 | 408,761 |
| 2024-03-28 | 68.000 | 71.000 | 68.000 | 69.200 | 64.362 | 241,695 |
| 2024-03-27 | 68.000 | 70.000 | 67.738 | 68.000 | 63.246 | 99,981 |
| 2024-03-26 | 66.600 | 70.100 | 66.535 | 67.000 | 62.316 | 70,241 |
| 2024-03-25 | 66.000 | 68.990 | 65.000 | 66.000 | 61.385 | 304,423 |
| 2024-03-22 | 66.000 | 70.000 | 66.000 | 66.000 | 61.385 | 52,660 |
| 2024-03-21 | 66.500 | 70.900 | 66.000 | 66.000 | 61.385 | 110,927 |
| 2024-03-20 | 68.000 | 68.647 | 66.000 | 66.100 | 61.478 | 217,768 |
| 2024-03-19 | 73.000 | 73.000 | 67.300 | 67.300 | 62.595 | 34,812 |
| 2024-03-18 | 70.000 | 73.700 | 68.000 | 68.000 | 63.246 | 93,365 |
| 2024-03-15 | 72.000 | 72.700 | 67.666 | 69.600 | 64.734 | 44,821 |
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.