Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	98.400	101.00	98.000	100.40	97.548	467,924
2026-07-29	100.00	100.60	98.400	98.700	95.896	274,780
2026-07-28	95.500	101.00	95.500	101.00	98.131	237,023
2026-07-27	95.900	101.00	91.000	99.100	96.285	703,327
2026-07-24	92.000	95.900	92.000	94.200	91.524	530,649
2026-07-23	92.200	95.722	92.200	93.300	90.649	160,269
2026-07-22	88.400	97.100	88.400	94.400	91.718	347,153
2026-07-21	93.000	98.200	91.400	93.100	90.455	368,481
2026-07-20	93.000	96.400	90.500	93.000	90.358	351,671
2026-07-17	97.000	98.000	91.400	95.300	92.593	175,632
2026-07-16	92.000	97.550	92.000	96.100	93.370	327,345
2026-07-15	96.600	100.00	92.700	95.700	92.981	1,330,987
2026-07-14	103.80	106.40	95.400	96.600	93.856	1,255,709
2026-07-13	95.000	96.600	91.000	94.500	91.815	484,706
2026-07-10	92.600	97.300	90.490	94.000	91.330	326,840
2026-07-09	91.800	94.900	90.300	92.600	89.969	193,922
2026-07-08	92.000	93.600	90.300	90.700	88.123	266,759
2026-07-07	93.300	96.500	92.000	92.500	89.872	227,198
2026-07-06	90.000	94.700	90.000	93.500	90.844	212,056
2026-07-03	97.700	97.700	92.600	92.800	90.164	293,191
2026-07-02	90.000	95.000	90.000	93.100	90.455	545,648
2026-07-01	92.800	97.700	92.800	93.700	91.038	224,890
2026-06-30	102.00	104.60	94.900	94.900	92.204	702,414
2026-06-29	105.00	105.00	101.00	103.20	100.27	281,579
2026-06-26	104.60	104.60	98.100	102.80	99.880	652,651
2026-06-25	97.100	101.60	97.100	101.60	98.714	384,158
2026-06-24	102.80	102.80	97.100	97.500	94.730	102,974
2026-06-23	98.300	100.60	96.700	98.900	96.090	162,239
2026-06-22	102.80	102.80	97.600	99.200	96.382	196,279
2026-06-19	99.000	102.80	98.200	98.800	95.993	283,304
2026-06-18	101.20	101.67	99.000	100.40	97.548	238,301
2026-06-17	101.40	106.00	99.000	102.60	99.685	432,643
2026-06-16	103.20	109.20	100.40	101.00	98.131	420,679
2026-06-15	108.00	111.80	103.20	103.20	100.27	199,529
2026-06-12	104.00	110.00	104.00	107.20	104.15	295,260
2026-06-11	105.60	107.80	102.20	106.00	102.99	558,766
2026-06-10	99.500	104.80	99.000	104.80	101.82	275,166
2026-06-09	97.300	101.20	95.500	100.00	97.159	193,813
2026-06-08	98.000	98.760	94.400	98.000	95.216	109,341
2026-06-05	96.000	99.900	94.000	97.400	94.633	821,524
2026-06-04	96.700	98.053	95.200	96.000	93.273	277,965
2026-06-03	96.000	98.800	95.400	95.400	92.690	132,102
2026-06-02	100.40	100.60	97.500	98.300	95.507	286,883
2026-06-01	98.000	101.00	97.300	97.900	95.119	161,775
2026-05-29	100.00	101.80	97.800	98.600	95.799	370,347
2026-05-28	100.00	100.00	97.200	98.600	95.799	98,729
2026-05-27	95.000	99.900	95.000	98.800	95.993	249,967
2026-05-26	98.100	98.400	95.000	97.900	95.119	172,214
2026-05-22	95.000	99.900	95.000	97.600	94.827	128,529
2026-05-21	98.200	100.00	96.000	96.200	93.467	208,342
2026-05-20	100.00	100.00	94.000	99.100	96.285	744,088
2026-05-19	97.200	99.800	95.300	95.700	92.981	305,146
2026-05-18	95.200	98.500	94.000	95.800	93.078	164,036
2026-05-15	97.000	98.200	95.000	96.800	94.050	186,311
2026-05-14	95.000	98.600	95.000	97.400	94.633	169,557
2026-05-13	95.300	98.000	94.100	96.500	93.759	288,767
2026-05-12	98.500	99.200	94.700	95.100	92.398	573,954
2026-05-11	97.800	100.54	97.800	98.900	96.090	262,561
2026-05-08	94.700	100.00	94.700	100.00	97.159	299,613
2026-05-07	94.800	98.500	91.700	98.300	95.507	1,753,806

← NewerPage 2 of 3 · 128 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.