Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	88.400	94.004	88.400	88.400	82.219	50,912
2023-06-29	88.000	92.900	88.000	90.800	84.452	146,594
2023-06-28	90.200	93.000	88.100	89.600	83.335	252,302
2023-06-27	93.100	93.755	88.480	90.900	84.545	97,978
2023-06-26	92.700	95.000	92.700	93.000	86.498	1,512,222
2023-06-23	96.000	100.20	93.200	93.200	86.684	43,317
2023-06-22	96.000	99.265	94.300	94.300	87.707	61,741
2023-06-21	96.000	104.00	93.400	97.300	90.497	226,913
2023-06-20	93.500	96.900	93.100	95.400	88.730	41,828
2023-06-19	95.000	95.000	91.500	93.900	87.335	21,945
2023-06-16	97.300	99.900	94.100	95.500	88.823	95,587
2023-06-15	98.300	100.00	95.000	95.000	88.358	168,991
2023-06-14	100.00	100.00	98.000	98.400	91.520	48,644
2023-06-13	98.000	99.200	98.000	98.000	91.148	17,605
2023-06-12	99.000	100.00	98.100	100.00	93.008	31,866
2023-06-09	98.000	100.00	98.000	100.00	93.008	113,639
2023-06-08	98.100	100.00	98.000	99.200	92.264	104,470
2023-06-07	102.40	102.40	97.100	99.000	92.078	51,658
2023-06-06	100.00	100.00	97.292	98.000	91.148	51,762
2023-06-05	99.000	100.80	94.750	99.000	92.078	131,716
2023-06-02	98.000	98.000	93.000	95.500	88.823	184,403
2023-06-01	99.000	99.000	94.020	97.000	90.218	175,884
2023-05-31	99.900	100.00	96.900	96.900	90.125	156,376
2023-05-30	102.00	102.00	97.000	97.000	90.218	52,831
2023-05-26	107.00	107.00	99.000	99.000	92.078	47,000
2023-05-25	105.40	105.40	100.20	101.00	93.938	52,085
2023-05-24	101.00	107.40	100.00	101.00	93.938	47,900
2023-05-23	103.00	103.76	101.80	102.00	94.868	150,738
2023-05-22	104.00	105.00	102.00	102.00	94.868	68,657
2023-05-19	103.00	107.10	100.20	102.00	94.868	171,039
2023-05-18	102.00	105.00	102.00	103.00	95.799	217,093
2023-05-17	102.60	104.40	101.56	104.40	97.101	129,396
2023-05-16	104.40	104.40	100.00	104.40	97.101	157,140
2023-05-15	100.00	104.00	99.200	102.00	94.868	187,273
2023-05-12	101.40	103.60	95.500	100.20	93.194	121,081
2023-05-11	99.300	107.60	98.400	99.100	92.171	194,213
2023-05-10	102.00	102.00	98.500	100.60	93.566	158,236
2023-05-09	99.000	102.00	92.791	102.00	94.868	54,672
2023-05-05	96.100	99.400	96.100	96.800	90.032	281,304
2023-05-04	97.000	99.000	95.580	96.500	89.753	54,489
2023-05-03	98.200	102.00	98.019	99.000	92.078	157,873
2023-05-02	97.500	101.87	95.056	99.000	92.078	602,562
2023-04-28	96.500	104.00	88.940	96.500	89.753	734,300
2023-04-27	87.000	96.500	85.100	94.000	87.428	364,924
2023-04-26	76.000	87.300	76.000	85.200	79.243	272,381
2023-04-25	78.500	78.900	77.000	77.300	71.895	153,803
2023-04-24	77.300	79.900	75.246	77.800	72.360	563,930
2023-04-21	75.400	79.700	75.367	76.000	70.686	271,892
2023-04-20	75.800	82.067	73.000	77.300	71.895	786,066
2023-04-19	72.400	73.000	70.447	71.200	66.222	172,490
2023-04-18	73.000	73.000	72.101	73.000	67.896	199,230
2023-04-17	74.100	75.900	72.000	72.200	67.152	177,377
2023-04-14	73.900	74.000	70.722	72.400	67.338	100,234
2023-04-13	72.600	73.000	71.800	71.800	66.780	73,511
2023-04-12	73.400	73.400	72.192	73.000	67.896	155,337
2023-04-11	73.900	74.900	71.946	73.000	67.896	172,395
2023-04-06	77.400	77.400	71.000	73.200	68.082	212,483
2023-04-05	79.200	79.200	71.300	71.300	66.315	62,497
2023-04-04	75.900	78.400	73.000	76.400	71.058	28,931
2023-04-03	73.700	80.300	73.200	73.200	68.082	51,360

← NewerPage 15 of 22 · 1,269 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.