Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	87.200	87.500	85.000	85.300	79.336	93,952
2023-09-22	90.900	90.900	88.700	88.700	82.498	148,641
2023-09-21	90.100	95.000	89.000	89.000	82.777	1,078,619
2023-09-20	85.000	94.380	85.000	91.700	85.289	332,047
2023-09-19	87.000	87.000	85.767	85.800	79.801	64,132
2023-09-18	86.900	87.000	84.600	85.200	79.243	71,926
2023-09-15	84.000	85.500	83.528	85.000	79.057	482,517
2023-09-14	85.900	85.900	84.100	84.800	78.871	313,121
2023-09-13	85.000	85.000	84.650	85.000	79.057	9,121
2023-09-12	84.400	85.000	83.600	84.400	78.499	151,197
2023-09-11	84.000	84.900	82.800	84.300	78.406	31,718
2023-09-08	82.900	84.900	82.840	84.800	78.871	48,566
2023-09-07	84.000	88.700	81.800	82.000	76.267	363,142
2023-09-06	85.000	87.000	83.601	85.000	79.057	1,293,231
2023-09-05	86.300	89.900	83.870	87.900	81.754	51,488
2023-09-04	84.000	93.200	84.000	86.800	80.731	35,477
2023-09-01	85.000	88.000	83.500	87.000	80.917	362,056
2023-08-31	89.000	94.900	81.640	84.000	78.127	512,523
2023-08-30	88.000	92.788	87.000	90.400	84.079	185,054
2023-08-29	88.000	89.900	87.000	87.000	80.917	55,436
2023-08-25	85.000	93.400	85.000	86.400	80.359	38,391
2023-08-24	88.000	89.805	87.838	88.000	81.847	73,712
2023-08-23	89.100	94.896	88.800	88.800	82.591	26,039
2023-08-22	89.600	89.600	88.555	89.400	83.149	7,933
2023-08-21	89.100	95.900	88.000	89.400	83.149	193,853
2023-08-18	89.900	90.100	88.300	90.100	83.800	81,141
2023-08-17	88.100	92.234	88.000	88.000	81.847	125,138
2023-08-16	89.000	91.900	88.000	89.400	83.149	94,784
2023-08-15	88.000	90.000	87.100	89.000	82.777	41,913
2023-08-14	95.000	95.000	89.830	90.400	84.079	82,989
2023-08-11	93.300	93.300	92.000	92.500	86.033	20,886
2023-08-10	93.000	94.900	92.000	92.000	85.568	21,997
2023-08-09	94.000	94.900	93.100	93.100	86.591	40,017
2023-08-08	94.800	96.000	93.400	94.100	87.521	24,917
2023-08-07	95.900	95.900	93.547	94.100	87.521	89,217
2023-08-04	95.000	96.000	94.000	94.100	87.521	94,991
2023-08-03	94.100	102.00	93.000	94.400	87.800	90,012
2023-08-02	94.000	100.80	93.000	93.000	86.498	36,591
2023-08-01	92.000	100.36	92.000	93.000	86.498	40,489
2023-07-31	97.000	99.700	91.800	91.800	85.382	67,145
2023-07-28	100.20	103.80	95.000	95.000	88.358	72,560
2023-07-27	103.00	103.60	99.100	102.60	95.426	115,458
2023-07-26	98.100	104.40	98.030	103.40	96.171	220,515
2023-07-25	100.00	104.40	97.100	100.00	93.008	3,157
2023-07-24	97.000	102.40	97.000	98.200	91.334	49,909
2023-07-21	98.100	103.00	96.900	97.900	91.055	50,207
2023-07-20	99.000	100.60	97.000	97.000	90.218	72,033
2023-07-19	95.000	100.40	93.200	97.300	90.497	43,321
2023-07-18	93.100	100.00	92.400	92.400	85.940	240,255
2023-07-17	87.300	95.000	86.900	93.000	86.498	190,240
2023-07-14	84.000	87.600	83.961	87.600	81.475	47,851
2023-07-13	84.200	85.000	83.959	84.600	78.685	120,345
2023-07-12	83.800	89.900	82.800	82.800	77.011	176,637
2023-07-11	87.600	92.016	83.300	84.900	78.964	134,330
2023-07-10	86.000	92.700	83.300	86.800	80.731	115,224
2023-07-07	91.900	91.900	86.900	86.900	80.824	59,800
2023-07-06	89.000	89.900	85.100	87.500	81.382	28,392
2023-07-05	88.400	90.000	88.400	88.400	82.219	19,830
2023-07-04	89.000	91.800	89.000	89.400	83.149	92,577
2023-07-03	88.000	91.670	88.000	90.000	83.707	140,710

← NewerPage 14 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.