Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	75.500	76.900	73.100	73.100	67.989	45,319
2023-03-30	72.000	77.900	72.000	74.500	69.291	130,907
2023-03-29	69.000	74.000	67.000	74.000	68.826	159,171
2023-03-28	74.000	77.900	64.100	67.200	62.502	187,935
2023-03-27	72.100	78.400	70.500	71.000	66.036	95,945
2023-03-24	71.000	71.728	68.223	70.400	65.478	144,300
2023-03-23	71.000	71.809	70.000	70.000	65.106	150,302
2023-03-22	74.000	74.800	71.800	72.200	67.152	132,914
2023-03-21	72.100	74.600	70.600	72.800	67.710	136,609
2023-03-20	73.300	79.344	71.200	72.200	67.152	354,263
2023-03-17	72.500	78.100	68.000	71.900	66.873	376,897
2023-03-16	77.000	79.800	72.000	72.000	66.966	249,494
2023-03-15	79.200	80.100	71.000	74.000	68.826	316,087
2023-03-14	78.000	82.000	78.000	79.000	73.477	194,670
2023-03-13	80.000	84.700	76.300	76.300	70.965	442,150
2023-03-10	79.000	82.400	75.600	77.600	72.174	102,265
2023-03-09	80.000	82.200	77.000	78.300	72.825	161,165
2023-03-08	85.000	90.000	77.500	78.800	73.291	419,030
2023-03-07	90.600	91.900	83.000	83.000	77.197	186,845
2023-03-06	86.100	91.200	85.510	87.800	81.661	122,975
2023-03-03	87.100	89.600	81.400	85.100	79.150	216,303
2023-03-02	90.800	93.800	88.500	88.500	82.312	132,118
2023-03-01	90.600	92.348	89.160	90.800	84.452	71,766
2023-02-28	88.000	90.000	87.000	89.300	83.056	129,924
2023-02-27	88.400	89.100	87.484	88.400	82.219	55,738
2023-02-24	88.000	93.700	84.684	86.700	80.638	2,057,478
2023-02-23	89.200	89.503	85.900	86.300	80.266	111,980
2023-02-22	89.000	91.700	86.816	87.800	81.661	180,801
2023-02-21	89.400	91.000	88.000	88.200	82.033	157,307
2023-02-20	90.500	93.800	87.000	89.300	83.056	129,600
2023-02-17	90.000	91.200	89.400	90.500	84.172	149,356
2023-02-16	91.300	93.600	88.300	90.800	84.452	252,605
2023-02-15	93.000	93.600	92.000	93.300	86.777	261,698
2023-02-14	93.600	93.600	90.400	91.900	85.475	43,367
2023-02-13	91.800	98.600	90.000	91.400	85.010	210,609
2023-02-10	96.400	96.700	88.200	90.900	84.545	180,590
2023-02-09	92.200	99.700	92.200	92.700	86.219	64,128
2023-02-08	93.600	95.400	92.400	93.600	87.056	132,849
2023-02-07	91.100	94.700	90.100	90.700	84.358	92,189
2023-02-06	94.700	97.000	89.720	91.100	84.731	83,441
2023-02-03	94.000	94.400	91.869	92.800	86.312	179,362
2023-02-02	92.900	95.490	89.288	93.600	87.056	167,115
2023-02-01	93.100	96.499	87.500	89.300	83.056	231,665
2023-01-31	91.100	94.400	90.500	90.500	84.172	234,521
2023-01-30	89.000	92.900	87.000	92.900	86.405	284,424
2023-01-27	95.300	95.300	85.000	88.000	81.847	1,297,845
2023-01-26	90.100	92.900	90.000	90.000	83.707	247,399
2023-01-25	92.900	94.000	88.600	91.000	84.638	247,545
2023-01-24	87.200	94.000	86.900	94.000	87.428	99,669
2023-01-23	87.000	88.740	86.000	86.800	80.731	119,293
2023-01-20	84.000	89.557	84.000	89.300	83.056	149,704
2023-01-19	85.700	85.700	83.900	85.600	79.615	120,532
2023-01-18	83.000	86.900	83.000	86.000	79.987	136,144
2023-01-17	85.500	86.560	83.000	83.800	77.941	110,700
2023-01-16	87.100	89.000	85.000	85.500	79.522	69,181
2023-01-13	86.000	89.000	86.000	88.000	81.847	87,730
2023-01-12	88.000	88.700	85.900	87.100	81.010	174,022
2023-01-11	85.800	88.380	85.300	87.800	81.661	60,641
2023-01-10	83.000	89.500	83.000	85.900	79.894	154,834
2023-01-09	81.000	87.500	81.000	86.500	80.452	166,614

← NewerPage 16 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.