Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	67.000	67.000	66.000	66.600	61.944	50,298
2022-10-10	66.400	67.000	66.000	66.600	61.944	48,781
2022-10-07	70.000	71.000	66.000	67.000	62.316	330,425
2022-10-06	70.500	73.100	68.000	69.300	64.455	78,407
2022-10-05	69.000	74.000	69.000	69.600	64.734	115,959
2022-10-04	71.700	72.880	68.200	68.200	63.432	213,018
2022-10-03	71.700	71.700	67.000	68.900	64.083	123,929
2022-09-30	79.200	79.200	67.692	68.200	63.432	658,930
2022-09-29	74.700	76.900	67.874	76.400	71.058	514,155
2022-09-28	75.000	80.125	72.660	75.300	70.035	119,313
2022-09-27	76.100	78.300	74.800	74.800	69.570	56,790
2022-09-26	71.100	75.900	71.100	75.700	70.407	139,736
2022-09-23	78.000	78.200	74.300	74.300	69.105	82,998
2022-09-22	80.000	80.000	75.100	78.100	72.639	5,614,682
2022-09-21	76.500	79.900	76.000	78.800	73.291	2,162,426
2022-09-20	77.500	79.700	73.900	76.000	70.686	164,658
2022-09-16	74.000	77.900	74.000	74.700	69.477	67,281
2022-09-15	75.200	76.500	73.300	75.600	70.314	107,360
2022-09-14	79.600	81.900	70.100	73.800	68.640	327,151
2022-09-13	80.400	81.400	76.000	78.000	72.546	352,465
2022-09-12	78.600	80.500	78.600	80.500	74.872	245,618
2022-09-09	80.100	80.722	77.400	80.000	74.407	123,195
2022-09-08	77.000	79.207	76.963	78.400	72.918	97,063
2022-09-07	76.500	78.500	76.400	78.500	73.011	334,428
2022-09-06	77.300	79.900	75.900	78.000	72.546	160,662
2022-09-05	75.700	77.500	74.418	77.200	71.802	881,386
2022-09-02	76.700	77.900	75.200	75.800	70.500	124,991
2022-09-01	75.800	81.600	72.055	74.900	69.663	163,129
2022-08-31	77.000	78.900	75.000	75.300	70.035	198,197
2022-08-30	78.900	80.600	75.086	75.800	70.500	92,086
2022-08-26	79.700	84.300	77.300	78.000	72.546	98,635
2022-08-25	80.200	80.900	79.599	80.100	74.500	431,830
2022-08-24	78.100	81.100	77.900	80.000	74.407	954,520
2022-08-23	81.000	87.800	76.600	78.800	73.291	324,317
2022-08-22	83.700	90.300	79.400	80.000	74.407	358,663
2022-08-19	85.200	90.800	83.000	84.200	78.313	192,063
2022-08-18	83.300	86.905	81.472	85.000	79.057	869,128
2022-08-17	87.000	88.900	86.000	88.000	81.847	92,892
2022-08-16	88.000	88.000	83.863	85.500	79.522	222,353
2022-08-15	89.000	89.900	86.100	88.000	81.847	187,454
2022-08-12	88.000	89.500	88.000	88.400	82.219	108,500
2022-08-11	90.000	90.000	87.000	89.000	82.777	400,384
2022-08-10	90.200	94.500	86.100	89.500	83.242	559,358
2022-08-09	90.000	94.500	89.000	90.200	83.893	216,206
2022-08-08	92.800	98.900	89.700	90.700	84.358	171,830
2022-08-05	92.200	94.200	88.600	90.000	83.707	108,529
2022-08-04	94.500	94.521	90.300	91.800	85.382	304,792
2022-08-03	94.800	94.800	91.100	92.900	86.405	75,991
2022-08-02	92.100	97.600	89.100	92.600	86.126	125,703
2022-08-01	91.000	93.700	89.100	91.400	85.010	123,014
2022-07-29	92.300	93.900	89.800	90.000	83.707	59,744
2022-07-28	92.000	92.000	88.900	90.500	84.172	89,866
2022-07-27	90.000	91.700	90.000	91.500	85.103	42,565
2022-07-26	92.400	94.100	89.400	90.100	83.800	100,487
2022-07-25	92.400	94.700	92.000	92.500	86.033	117,381
2022-07-22	90.800	95.800	89.100	93.500	86.963	256,039
2022-07-21	89.400	90.300	87.500	90.300	83.986	190,254
2022-07-20	87.500	89.910	86.900	89.800	83.521	327,189
2022-07-19	87.500	88.300	86.300	88.300	82.126	56,776
2022-07-18	89.700	90.900	86.700	88.800	82.591	246,455

← NewerPage 18 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.