Rank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 156.40 | 161.00 | 152.61 | 160.00 | 148.81 | 233,002 |
| 2021-10-26 | 157.00 | 163.00 | 154.40 | 156.80 | 145.84 | 506,459 |
| 2021-10-25 | 159.00 | 182.80 | 155.39 | 156.20 | 145.28 | 306,422 |
| 2021-10-22 | 163.00 | 172.00 | 157.00 | 158.60 | 147.51 | 135,799 |
| 2021-10-21 | 174.20 | 178.40 | 158.00 | 160.60 | 149.37 | 413,180 |
| 2021-10-20 | 170.40 | 170.40 | 162.08 | 163.00 | 151.60 | 130,806 |
| 2021-10-19 | 166.00 | 174.00 | 164.00 | 169.00 | 157.18 | 266,186 |
| 2021-10-18 | 162.60 | 166.20 | 160.00 | 163.80 | 152.35 | 384,582 |
| 2021-10-15 | 164.00 | 172.20 | 161.20 | 161.20 | 149.93 | 226,664 |
| 2021-10-14 | 163.60 | 172.20 | 160.40 | 163.20 | 151.79 | 449,440 |
← NewerPage 22 of 22 · 1,270 trading days
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.