Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	82.000	82.000	77.000	80.200	74.593	79,836
2023-12-15	82.000	82.000	75.725	79.000	73.477	133,294
2023-12-14	77.200	82.000	74.400	82.000	76.267	60,491
2023-12-13	74.400	76.960	71.937	74.100	68.919	137,676
2023-12-12	77.100	77.100	71.000	72.000	66.966	2,275,231
2023-12-11	75.800	79.900	72.000	72.500	67.431	312,443
2023-12-08	78.400	78.400	72.700	73.000	67.896	87,093
2023-12-07	78.000	79.800	72.000	73.000	67.896	91,406
2023-12-06	77.400	79.700	73.100	74.600	69.384	179,800
2023-12-05	76.700	79.900	73.000	74.000	68.826	127,112
2023-12-04	79.400	79.400	74.000	74.500	69.291	278,078
2023-12-01	78.000	78.000	75.600	75.600	70.314	83,440
2023-11-30	78.000	79.000	73.200	75.500	70.221	805,871
2023-11-29	77.000	78.000	76.095	78.000	72.546	172,266
2023-11-28	77.100	78.200	76.000	76.500	71.151	127,072
2023-11-27	76.300	80.714	76.200	77.500	72.081	254,099
2023-11-24	76.000	77.000	75.000	76.000	70.686	287,500
2023-11-23	72.500	77.000	71.100	76.900	71.523	154,494
2023-11-22	72.000	73.044	71.000	71.100	66.129	1,923,487
2023-11-21	75.400	75.400	69.097	72.600	67.524	71,411
2023-11-20	75.800	79.300	74.000	74.000	68.826	53,648
2023-11-17	77.000	78.600	75.320	75.500	70.221	81,161
2023-11-16	77.400	79.700	74.000	75.000	69.756	53,203
2023-11-15	76.000	82.700	76.000	76.000	70.686	153,737
2023-11-14	77.700	77.800	75.100	75.400	70.128	49,363
2023-11-13	72.600	78.200	72.003	75.100	69.849	108,247
2023-11-10	63.900	74.900	60.400	73.000	67.896	10,196,692
2023-11-09	65.000	66.800	62.000	62.500	58.130	290,937
2023-11-08	63.900	66.800	62.100	64.700	60.176	100,422
2023-11-07	63.100	67.500	63.100	64.200	59.711	81,876
2023-11-06	67.800	67.900	63.000	65.500	60.920	198,616
2023-11-03	66.800	70.000	64.504	66.200	61.571	216,955
2023-11-02	65.000	68.000	60.650	64.100	59.618	301,879
2023-11-01	67.000	73.700	67.000	67.200	62.502	94,501
2023-10-31	68.600	73.700	67.200	67.200	62.502	422,670
2023-10-30	67.000	69.600	65.800	67.500	62.781	38,866
2023-10-27	67.000	71.100	67.000	69.200	64.362	33,416
2023-10-26	70.100	70.100	68.000	68.000	63.246	118,420
2023-10-25	73.000	73.900	71.000	71.100	66.129	71,898
2023-10-24	73.000	74.311	72.800	72.800	67.710	50,536
2023-10-23	73.200	75.000	71.100	73.600	68.454	78,839
2023-10-20	77.000	78.800	73.100	73.100	67.989	281,356
2023-10-19	78.400	80.000	76.738	77.000	71.616	95,166
2023-10-18	76.100	79.000	76.100	77.200	71.802	120,398
2023-10-17	79.000	80.000	71.100	76.000	70.686	186,995
2023-10-16	77.100	80.000	77.100	79.200	73.663	53,349
2023-10-13	79.000	79.900	77.100	79.500	73.942	40,044
2023-10-12	78.400	79.920	77.000	77.200	71.802	107,452
2023-10-11	78.700	86.100	78.000	78.000	72.546	37,243
2023-10-10	80.000	80.000	78.700	78.800	73.291	47,822
2023-10-09	80.000	80.000	75.050	78.000	72.546	88,238
2023-10-06	81.600	82.000	80.000	80.000	74.407	320,534
2023-10-05	80.400	82.000	80.400	82.000	76.267	48,705
2023-10-04	81.000	81.400	79.900	80.400	74.779	245,946
2023-10-03	82.700	84.900	80.200	81.000	75.337	250,879
2023-10-02	84.900	85.000	81.000	82.700	76.918	22,191
2023-09-29	86.700	86.880	83.700	83.700	77.848	97,933
2023-09-28	87.900	87.900	83.300	85.000	79.057	146,066
2023-09-27	89.900	89.900	84.944	86.600	80.545	118,045
2023-09-26	84.600	86.900	83.100	84.300	78.406	28,080

← NewerPage 13 of 22 · 1,262 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.