Rank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 66.000 | 72.300 | 65.000 | 69.200 | 64.362 | 140,361 |
| 2024-03-13 | 69.100 | 69.271 | 64.900 | 64.900 | 60.362 | 130,338 |
| 2024-03-12 | 70.300 | 73.900 | 65.000 | 67.900 | 63.153 | 407,622 |
| 2024-03-11 | 71.300 | 72.000 | 69.800 | 70.500 | 65.571 | 110,351 |
| 2024-03-08 | 72.400 | 72.400 | 71.600 | 71.600 | 66.594 | 71,222 |
| 2024-03-07 | 70.800 | 73.800 | 70.800 | 72.500 | 67.431 | 131,950 |
| 2024-03-06 | 73.500 | 74.000 | 70.100 | 72.100 | 67.059 | 16,719 |
| 2024-03-05 | 73.500 | 73.500 | 70.500 | 70.500 | 65.571 | 61,881 |
| 2024-03-04 | 72.900 | 74.200 | 71.100 | 71.700 | 66.687 | 183,098 |
| 2024-03-01 | 71.000 | 74.400 | 71.000 | 71.600 | 66.594 | 280,671 |
| 2024-02-29 | 72.100 | 73.000 | 70.600 | 70.600 | 65.664 | 319,495 |
| 2024-02-28 | 75.000 | 75.000 | 72.000 | 72.000 | 66.966 | 254,080 |
| 2024-02-27 | 72.000 | 74.000 | 72.000 | 72.000 | 66.966 | 30,066 |
| 2024-02-26 | 72.000 | 73.000 | 71.000 | 72.000 | 66.966 | 86,720 |
| 2024-02-23 | 73.000 | 73.300 | 68.600 | 72.000 | 66.966 | 243,469 |
| 2024-02-22 | 73.000 | 73.000 | 70.000 | 72.200 | 67.152 | 50,674 |
| 2024-02-21 | 73.000 | 75.000 | 72.200 | 72.600 | 67.524 | 229,672 |
| 2024-02-20 | 72.700 | 74.000 | 72.700 | 73.000 | 67.896 | 160,080 |
| 2024-02-19 | 73.200 | 75.000 | 73.000 | 74.500 | 69.291 | 77,376 |
| 2024-02-16 | 75.000 | 75.000 | 73.000 | 74.000 | 68.826 | 182,405 |
| 2024-02-15 | 73.000 | 75.000 | 73.000 | 74.000 | 68.826 | 280,777 |
| 2024-02-14 | 75.000 | 75.000 | 73.000 | 73.800 | 68.640 | 355,973 |
| 2024-02-13 | 75.000 | 77.404 | 72.100 | 75.000 | 69.756 | 97,959 |
| 2024-02-12 | 75.500 | 76.000 | 72.600 | 73.700 | 68.547 | 99,465 |
| 2024-02-09 | 76.000 | 78.000 | 72.000 | 75.500 | 70.221 | 623,763 |
| 2024-02-08 | 77.800 | 77.800 | 75.000 | 75.000 | 69.756 | 67,080 |
| 2024-02-07 | 77.000 | 78.000 | 74.100 | 75.800 | 70.500 | 248,512 |
| 2024-02-06 | 75.500 | 77.285 | 75.000 | 75.000 | 69.756 | 221,775 |
| 2024-02-05 | 77.600 | 80.000 | 75.100 | 76.000 | 70.686 | 194,514 |
| 2024-02-02 | 76.500 | 78.400 | 75.400 | 78.000 | 72.546 | 227,702 |
| 2024-02-01 | 73.000 | 75.500 | 71.280 | 75.500 | 70.221 | 10,998,688 |
| 2024-01-31 | 71.100 | 73.700 | 69.100 | 70.400 | 65.478 | 218,233 |
| 2024-01-30 | 73.000 | 74.000 | 71.000 | 72.000 | 66.966 | 170,298 |
| 2024-01-29 | 73.400 | 75.990 | 72.100 | 74.000 | 68.826 | 45,382 |
| 2024-01-26 | 73.000 | 76.400 | 72.400 | 74.000 | 68.826 | 215,691 |
| 2024-01-25 | 72.000 | 73.000 | 72.000 | 72.000 | 66.966 | 71,992 |
| 2024-01-24 | 72.000 | 73.480 | 72.000 | 72.000 | 66.966 | 62,037 |
| 2024-01-23 | 72.400 | 74.000 | 71.912 | 72.600 | 67.524 | 116,521 |
| 2024-01-22 | 73.000 | 74.500 | 71.500 | 71.500 | 66.501 | 37,980 |
| 2024-01-19 | 73.000 | 75.000 | 72.000 | 72.800 | 67.710 | 81,103 |
| 2024-01-18 | 72.400 | 75.000 | 72.000 | 72.400 | 67.338 | 112,056 |
| 2024-01-17 | 73.000 | 73.500 | 70.100 | 73.200 | 68.082 | 71,375 |
| 2024-01-16 | 73.400 | 76.600 | 73.110 | 73.500 | 68.361 | 53,599 |
| 2024-01-15 | 73.742 | 76.000 | 72.700 | 73.000 | 67.896 | 114,589 |
| 2024-01-12 | 73.500 | 76.900 | 72.400 | 72.400 | 67.338 | 41,968 |
| 2024-01-11 | 77.000 | 77.000 | 73.100 | 74.400 | 69.198 | 26,106 |
| 2024-01-10 | 75.000 | 76.400 | 72.100 | 76.400 | 71.058 | 17,093 |
| 2024-01-09 | 75.000 | 75.000 | 74.660 | 75.000 | 69.756 | 56,282 |
| 2024-01-08 | 74.000 | 74.660 | 71.000 | 72.000 | 66.966 | 122,939 |
| 2024-01-05 | 74.000 | 79.214 | 71.000 | 71.000 | 66.036 | 102,800 |
| 2024-01-04 | 73.600 | 78.900 | 73.600 | 74.000 | 68.826 | 150,031 |
| 2024-01-03 | 79.000 | 79.900 | 74.500 | 74.500 | 69.291 | 124,558 |
| 2024-01-02 | 77.000 | 81.200 | 75.100 | 75.600 | 70.314 | 70,723 |
| 2023-12-29 | 75.000 | 81.600 | 75.000 | 75.000 | 69.756 | 23,434 |
| 2023-12-28 | 75.600 | 80.900 | 74.542 | 76.000 | 70.686 | 32,523 |
| 2023-12-27 | 76.100 | 80.900 | 75.000 | 76.000 | 70.686 | 104,516 |
| 2023-12-22 | 80.400 | 81.300 | 75.600 | 78.400 | 72.918 | 50,212 |
| 2023-12-21 | 78.600 | 80.700 | 74.676 | 76.300 | 70.965 | 29,020 |
| 2023-12-20 | 77.000 | 81.200 | 76.700 | 76.700 | 71.337 | 142,753 |
| 2023-12-19 | 82.000 | 82.000 | 77.000 | 77.000 | 71.616 | 119,290 |
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.