Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	130.00	130.00	126.00	128.60	119.61	877,967
2022-04-14	129.40	130.80	127.60	129.60	120.54	268,758
2022-04-13	132.40	139.60	126.40	129.40	120.35	157,247
2022-04-12	130.20	131.00	126.80	129.00	119.98	261,072
2022-04-11	131.60	140.00	130.00	131.80	122.58	115,925
2022-04-08	133.60	134.52	131.40	131.40	122.21	117,811
2022-04-07	129.80	133.60	121.80	131.60	122.40	59,406
2022-04-06	136.80	138.72	129.60	132.20	122.96	149,435
2022-04-05	136.20	139.80	135.40	135.40	125.93	114,364
2022-04-04	135.60	153.60	134.00	137.00	127.42	99,208
2022-04-01	137.60	140.00	133.72	135.40	125.93	115,031
2022-03-31	133.80	137.20	130.80	134.60	125.19	101,825
2022-03-30	140.00	140.00	132.80	134.40	125.00	168,488
2022-03-29	141.00	141.40	139.00	139.60	129.84	397,169
2022-03-28	139.00	142.28	138.00	138.80	129.10	106,339
2022-03-25	138.20	142.64	137.00	141.80	131.89	273,206
2022-03-24	140.80	144.04	137.80	137.80	128.17	166,185
2022-03-23	140.20	143.40	137.40	143.40	133.37	115,661
2022-03-22	140.40	142.20	138.80	140.00	130.21	120,511
2022-03-21	144.00	159.00	138.00	138.00	128.35	233,986
2022-03-18	146.00	148.40	142.80	144.00	133.93	615,657
2022-03-17	147.60	148.47	142.80	142.80	132.82	146,136
2022-03-16	152.00	152.00	143.96	145.80	135.61	519,736
2022-03-15	146.20	146.20	141.00	141.00	131.14	72,684
2022-03-14	149.00	150.20	143.00	144.40	134.30	112,063
2022-03-11	132.20	146.40	132.20	142.20	132.26	89,642
2022-03-10	142.60	143.80	137.00	137.80	128.17	133,991
2022-03-09	130.00	139.20	130.00	138.80	129.10	152,512
2022-03-08	134.00	143.40	125.40	129.60	120.54	264,996
2022-03-07	134.00	138.60	126.00	131.60	122.40	285,983
2022-03-04	136.40	138.80	129.20	134.40	125.00	304,450
2022-03-03	153.60	157.80	137.89	138.00	128.35	260,222
2022-03-02	153.00	154.00	147.00	149.00	138.58	223,108
2022-03-01	159.00	164.00	151.08	151.20	140.63	276,769
2022-02-28	166.00	166.00	151.90	159.80	148.63	241,104
2022-02-25	147.00	156.60	146.60	156.60	145.65	165,762
2022-02-24	149.60	153.20	145.51	145.60	135.42	237,165
2022-02-23	153.40	156.60	151.80	154.40	143.60	144,990
2022-02-22	145.60	153.40	132.64	149.60	139.14	199,614
2022-02-21	154.00	155.80	148.20	152.20	141.56	161,806
2022-02-18	156.20	157.00	150.80	153.20	142.49	227,808
2022-02-17	162.20	162.80	153.19	154.40	143.60	302,058
2022-02-16	165.60	165.80	161.20	162.00	150.67	131,156
2022-02-15	169.00	169.00	160.00	163.20	151.79	173,788
2022-02-14	160.60	164.00	157.20	164.00	152.53	202,247
2022-02-11	167.20	169.60	163.60	164.60	153.09	141,474
2022-02-10	165.20	169.80	165.00	168.00	156.25	154,213
2022-02-09	162.80	167.00	162.80	165.00	153.46	253,646
2022-02-08	159.20	162.20	158.00	162.20	150.86	370,802
2022-02-07	161.00	161.00	154.60	158.00	146.95	98,555
2022-02-04	156.40	157.00	153.80	155.00	144.16	100,992
2022-02-03	161.00	162.00	154.80	154.80	143.98	271,486
2022-02-02	164.80	169.20	159.60	159.80	148.63	176,648
2022-02-01	157.00	163.00	157.00	163.00	151.60	2,051,332
2022-01-31	153.20	158.00	151.60	157.00	146.02	197,157
2022-01-28	155.00	158.83	149.60	153.80	143.05	646,739
2022-01-27	147.20	158.80	145.20	158.00	146.95	306,811
2022-01-26	150.00	158.60	147.20	148.80	138.40	124,195
2022-01-25	146.60	150.40	144.80	148.20	137.84	102,736
2022-01-24	149.60	152.80	137.52	144.80	134.68	245,668

← NewerPage 20 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.