Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	153.00	158.00	150.60	153.20	142.49	343,462
2022-01-20	157.00	160.00	154.80	157.40	146.39	100,306
2022-01-19	165.80	165.80	150.00	155.60	144.72	756,977
2022-01-18	165.80	165.80	155.80	158.60	147.51	285,442
2022-01-17	157.40	167.80	155.38	156.00	145.09	376,359
2022-01-14	156.80	165.80	152.40	156.60	145.65	144,199
2022-01-13	154.00	157.40	153.20	155.20	144.35	398,828
2022-01-12	156.00	158.51	151.60	153.40	142.67	241,149
2022-01-11	153.20	155.60	140.82	154.80	143.98	232,382
2022-01-10	152.00	157.00	150.80	152.60	141.93	205,209
2022-01-07	157.20	157.60	154.49	156.00	145.09	376,301
2022-01-06	157.00	164.40	155.00	157.80	146.77	282,153
2022-01-05	161.40	163.60	159.40	161.00	149.74	117,984
2022-01-04	163.60	166.60	156.40	162.60	151.23	371,311
2021-12-31	152.00	159.60	152.00	156.00	145.09	97,278
2021-12-30	154.00	163.00	145.40	157.40	146.39	135,708
2021-12-29	152.60	170.40	150.60	158.00	146.95	295,170
2021-12-24	160.20	169.42	153.00	155.80	144.91	58,412
2021-12-23	147.00	154.60	147.00	153.20	142.49	242,458
2021-12-22	139.20	148.20	139.20	147.00	136.72	122,288
2021-12-21	143.80	148.40	140.40	145.60	135.42	67,377
2021-12-20	138.60	142.00	136.20	141.20	131.33	143,719
2021-12-17	135.20	146.40	135.20	142.20	132.26	295,270
2021-12-16	138.00	144.60	136.40	136.40	126.86	133,817
2021-12-15	139.60	141.40	133.68	136.40	126.86	336,975
2021-12-14	140.60	157.20	134.20	137.00	127.42	289,327
2021-12-13	139.00	142.20	136.00	136.80	127.24	251,737
2021-12-10	153.60	153.60	140.00	141.20	131.33	183,172
2021-12-09	146.80	148.40	142.20	143.20	133.19	176,731
2021-12-08	141.40	144.80	138.80	144.80	134.68	287,935
2021-12-07	145.00	145.23	138.33	141.00	131.14	384,028
2021-12-06	139.00	143.80	137.06	143.20	133.19	408,460
2021-12-03	141.40	158.40	136.00	137.80	128.17	246,435
2021-12-02	138.60	144.00	137.57	139.40	129.65	217,808
2021-12-01	138.00	145.00	138.00	140.00	130.21	115,474
2021-11-30	139.40	142.60	134.00	137.00	127.42	350,953
2021-11-29	144.20	152.40	141.00	141.20	131.33	192,354
2021-11-26	150.00	161.00	139.20	141.80	131.89	320,396
2021-11-25	153.40	153.40	146.20	151.40	140.81	212,162
2021-11-24	152.80	153.80	146.60	150.00	139.51	158,078
2021-11-23	147.80	152.60	142.36	151.80	141.19	146,842
2021-11-22	149.00	160.80	149.00	150.00	139.51	187,247
2021-11-19	158.80	158.80	145.00	151.00	140.44	331,191
2021-11-18	150.80	172.00	150.20	153.80	143.05	130,071
2021-11-17	159.00	159.00	148.40	150.20	139.70	224,247
2021-11-16	150.00	162.60	150.00	151.60	141.00	124,199
2021-11-15	154.40	156.35	151.00	154.00	143.23	76,894
2021-11-12	156.20	160.20	148.40	152.80	142.12	491,719
2021-11-11	159.40	167.40	153.00	156.20	145.28	116,313
2021-11-10	156.00	159.80	154.25	155.40	144.53	1,680,643
2021-11-09	163.00	177.80	157.20	157.20	146.21	116,313
2021-11-08	163.40	164.00	160.00	161.00	149.74	72,891
2021-11-05	156.00	163.40	156.00	163.00	151.60	221,668
2021-11-04	160.00	163.80	157.25	157.80	146.77	431,376
2021-11-03	163.00	166.00	158.92	160.00	148.81	164,794
2021-11-02	166.00	183.40	163.20	166.40	154.77	1,854,861
2021-11-01	169.00	187.00	160.00	166.80	155.14	87,606
2021-10-29	160.00	168.80	160.00	164.00	152.53	109,191
2021-10-28	160.00	166.20	160.00	165.00	153.46	104,931
2021-10-27	156.40	161.00	152.61	160.00	148.81	233,002

← NewerPage 21 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.