Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	81.000	83.740	80.700	81.700	75.988	145,020
2023-01-05	80.300	83.800	80.300	82.000	76.267	163,275
2023-01-04	79.400	81.800	79.400	81.800	76.081	300,091
2023-01-03	81.100	83.900	79.200	79.200	73.663	291,506
2022-12-30	83.000	85.125	81.900	81.900	76.174	205,194
2022-12-29	78.000	85.000	78.000	84.300	78.406	132,098
2022-12-28	76.100	81.900	76.000	81.200	75.523	133,569
2022-12-23	75.000	81.300	75.000	78.800	73.291	49,977
2022-12-22	80.000	81.156	76.700	77.300	71.895	87,969
2022-12-21	76.500	80.000	74.720	79.100	73.570	176,199
2022-12-20	75.000	75.900	70.300	75.000	69.756	70,111
2022-12-19	71.400	76.200	71.400	73.000	67.896	106,891
2022-12-16	77.300	79.385	70.892	72.400	67.338	1,445,550
2022-12-15	80.700	83.600	80.200	80.300	74.686	163,477
2022-12-14	83.200	85.162	80.100	80.900	75.244	153,398
2022-12-13	85.000	86.600	83.000	83.100	77.290	182,001
2022-12-12	86.000	88.900	83.100	84.100	78.220	134,600
2022-12-09	86.100	87.914	85.999	86.300	80.266	231,197
2022-12-08	85.500	88.000	80.702	86.000	79.987	499,259
2022-12-07	91.000	91.100	85.000	85.300	79.336	249,967
2022-12-06	93.000	93.400	90.000	91.000	84.638	264,947
2022-12-05	91.000	92.700	90.980	92.700	86.219	219,042
2022-12-02	91.900	92.753	90.435	91.600	85.196	913,306
2022-12-01	90.500	94.000	89.600	93.600	87.056	429,415
2022-11-30	90.300	95.626	89.100	90.500	84.172	762,990
2022-11-29	92.400	97.400	90.000	91.000	84.638	337,967
2022-11-28	92.900	94.134	87.300	91.200	84.824	367,915
2022-11-25	92.100	94.156	88.835	91.600	85.196	472,105
2022-11-24	90.500	93.754	89.000	90.900	84.545	909,889
2022-11-23	88.000	97.000	86.200	89.100	82.870	2,529,347
2022-11-22	80.000	89.000	77.100	88.900	82.684	814,474
2022-11-21	77.600	78.722	75.209	77.000	71.616	267,061
2022-11-18	72.000	76.800	72.000	76.800	71.430	5,890,122
2022-11-17	70.400	72.000	69.600	72.000	66.966	4,723,967
2022-11-16	70.300	72.000	68.624	70.400	65.478	2,455,096
2022-11-15	71.000	73.322	68.937	71.000	66.036	1,035,677
2022-11-14	69.000	71.000	68.100	70.000	65.106	622,525
2022-11-11	64.900	69.090	64.100	69.000	64.176	1,672,982
2022-11-10	57.000	66.000	57.000	64.000	59.525	3,156,297
2022-11-09	60.000	60.450	58.100	59.900	55.712	574,129
2022-11-08	58.500	60.288	57.800	59.500	55.340	1,628,355
2022-11-07	59.400	61.800	57.200	60.200	55.991	664,603
2022-11-04	56.900	64.600	56.018	60.000	55.805	3,070,621
2022-11-03	55.500	58.000	55.000	58.000	53.945	754,599
2022-11-02	58.000	58.000	55.360	56.200	52.271	228,691
2022-11-01	56.000	58.100	54.900	57.500	53.480	779,188
2022-10-31	56.500	56.500	52.400	52.400	48.736	161,393
2022-10-28	56.500	57.000	55.780	56.000	52.085	226,355
2022-10-27	56.000	56.900	54.100	56.500	52.550	468,066
2022-10-26	57.400	57.900	55.100	56.100	52.178	224,036
2022-10-25	57.000	58.000	55.100	57.900	53.852	350,731
2022-10-24	56.500	57.000	52.700	56.700	52.736	135,920
2022-10-21	56.700	57.000	55.750	57.000	53.015	658,114
2022-10-20	56.500	57.000	55.408	57.000	53.015	97,955
2022-10-19	55.000	58.800	55.000	57.000	53.015	294,851
2022-10-18	57.800	59.000	55.202	57.400	53.387	1,318,530
2022-10-17	56.800	57.200	54.876	56.900	52.922	413,156
2022-10-14	58.800	58.800	56.400	56.900	52.922	244,941
2022-10-13	59.400	60.000	54.000	57.000	53.015	1,089,095
2022-10-12	66.500	67.000	62.200	63.900	59.432	283,641

← NewerPage 17 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.