Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	85.300	89.400	84.300	86.500	80.452	843,833
2022-07-14	89.000	89.000	84.400	84.400	78.499	494,426
2022-07-13	89.000	89.000	84.100	87.500	81.382	432,101
2022-07-12	86.200	88.100	84.900	87.600	81.475	243,450
2022-07-11	85.600	87.700	85.000	86.400	80.359	208,487
2022-07-08	86.000	87.000	84.100	86.500	80.452	130,397
2022-07-07	84.500	87.200	82.600	85.000	79.057	487,982
2022-07-06	85.900	88.600	83.800	84.200	78.313	204,779
2022-07-05	85.600	87.205	82.200	83.800	77.941	364,673
2022-07-04	85.000	87.100	85.000	85.300	79.336	198,030
2022-07-01	87.000	87.000	83.000	86.500	80.452	449,246
2022-06-30	84.500	86.100	83.100	85.600	79.615	400,242
2022-06-29	84.400	87.000	81.400	85.000	79.057	434,908
2022-06-28	85.700	88.900	81.200	83.000	77.197	239,585
2022-06-27	83.900	85.800	80.553	84.600	78.685	226,405
2022-06-24	83.400	85.000	83.200	83.400	77.569	276,466
2022-06-23	82.500	84.900	78.144	82.400	76.639	442,989
2022-06-22	82.200	84.100	78.100	79.500	73.942	326,496
2022-06-21	84.000	85.000	78.300	81.500	75.802	1,851,763
2022-06-20	85.000	92.900	78.500	82.400	76.639	2,252,712
2022-06-17	103.00	103.00	97.200	99.200	92.264	7,003,614
2022-06-16	98.800	105.00	97.700	100.20	93.194	528,819
2022-06-15	104.60	104.60	101.00	102.80	95.612	374,371
2022-06-14	99.600	101.40	98.900	100.40	93.380	783,523
2022-06-13	104.80	104.80	98.800	99.500	92.543	288,851
2022-06-10	108.80	108.80	104.40	105.20	97.845	188,525
2022-06-09	111.00	112.60	107.80	107.80	100.26	335,127
2022-06-08	110.20	113.00	109.91	112.00	104.17	709,825
2022-06-07	108.00	111.00	106.80	110.00	102.31	480,537
2022-06-06	109.20	111.12	107.20	109.00	101.38	542,005
2022-06-01	108.40	109.40	107.40	108.40	100.82	632,805
2022-05-31	107.60	110.20	107.00	108.80	101.19	2,478,497
2022-05-30	108.60	113.60	107.60	108.00	100.45	261,707
2022-05-27	106.00	109.20	104.80	108.20	100.63	178,080
2022-05-26	105.00	105.80	100.60	105.00	97.659	251,337
2022-05-25	103.00	105.60	99.484	102.40	95.240	151,897
2022-05-24	105.80	105.80	99.900	101.40	94.310	1,736,107
2022-05-23	100.60	106.00	99.867	103.20	95.985	405,090
2022-05-20	97.000	103.70	95.100	99.100	92.171	379,400
2022-05-19	98.300	99.000	94.400	97.400	90.590	7,533,796
2022-05-18	98.100	101.60	97.600	99.200	92.264	372,626
2022-05-17	100.80	101.00	98.300	100.80	93.752	1,447,408
2022-05-16	98.000	100.84	98.000	100.00	93.008	251,513
2022-05-13	102.20	103.80	98.700	101.00	93.938	198,831
2022-05-12	99.200	103.80	97.859	102.00	94.868	163,469
2022-05-11	98.900	102.20	98.800	101.60	94.496	313,526
2022-05-10	99.500	105.80	99.100	99.100	92.171	1,512,968
2022-05-09	105.60	114.71	99.000	99.000	92.078	356,468
2022-05-06	105.60	106.60	102.00	106.00	98.589	201,069
2022-05-05	108.40	111.20	103.80	105.40	98.031	252,611
2022-05-04	102.80	107.40	102.64	107.40	99.891	217,056
2022-05-03	107.60	110.00	106.00	106.20	98.775	602,824
2022-04-29	109.60	109.60	107.40	108.00	100.45	97,845
2022-04-28	109.20	111.00	107.20	108.80	101.19	97,912
2022-04-27	107.20	116.40	106.00	107.40	99.891	219,999
2022-04-26	106.40	110.80	105.09	108.20	100.63	4,418,817
2022-04-25	112.20	114.00	109.80	109.80	102.12	337,718
2022-04-22	115.40	117.40	112.60	113.20	105.29	397,815
2022-04-21	114.00	122.00	113.40	117.00	108.82	748,686
2022-04-20	127.00	130.05	127.00	128.40	119.42	112,062

← NewerPage 19 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.