Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	94.500	98.000	92.500	95.100	92.398	1,019,715
2026-05-05	95.300	97.400	92.000	92.000	89.386	338,254
2026-05-01	94.500	100.00	91.300	96.000	93.273	251,129
2026-04-30	95.100	99.000	94.000	95.300	92.593	255,881
2026-04-29	101.00	101.00	95.500	95.500	92.787	353,138
2026-04-28	106.40	106.40	99.700	99.700	96.868	150,302
2026-04-27	102.20	105.00	99.400	101.00	98.131	140,899
2026-04-24	102.00	102.40	100.00	101.20	98.325	161,123
2026-04-23	107.00	107.00	101.40	101.60	98.714	463,608
2026-04-22	107.00	109.80	105.60	106.60	103.57	579,405
2026-04-21	110.00	110.00	106.60	107.40	104.35	527,202
2026-04-20	110.00	110.00	105.80	107.60	104.54	325,530
2026-04-17	112.60	112.60	106.20	109.80	106.68	470,339
2026-04-16	105.60	109.20	105.40	108.00	104.93	1,152,551
2026-04-15	98.000	110.20	93.200	106.60	103.57	2,586,653
2026-04-14	89.900	91.877	89.000	90.400	87.832	542,685
2026-04-13	90.300	91.800	88.600	89.300	86.763	521,410
2026-04-10	91.200	92.800	91.000	91.000	88.415	268,016
2026-04-09	94.300	95.900	90.500	90.800	88.221	455,538
2026-04-08	91.000	95.500	91.000	94.600	91.913	516,158
2026-04-07	91.800	92.473	89.200	89.800	87.249	243,518
2026-04-02	91.000	91.800	88.200	91.200	88.609	399,029
2026-04-01	90.100	92.400	90.000	91.000	88.415	262,601
2026-03-31	92.700	92.700	88.300	89.300	86.763	472,663
2026-03-30	90.000	93.100	86.000	88.500	85.986	3,793,369
2026-03-27	91.000	91.500	90.000	90.600	88.026	454,769
2026-03-26	92.000	92.700	90.700	91.100	88.512	373,907
2026-03-25	93.500	94.700	91.600	92.800	90.164	352,126
2026-03-24	91.300	92.800	90.500	91.300	88.706	417,927
2026-03-23	90.000	93.300	87.700	91.400	88.803	666,954
2026-03-20	91.800	94.900	90.100	90.900	88.318	733,745
2026-03-19	93.300	97.300	90.300	90.500	87.929	374,976
2026-03-18	93.000	96.900	92.000	92.700	90.067	245,343
2026-03-17	91.400	95.000	90.800	92.600	89.969	509,977
2026-03-16	92.200	94.500	90.800	91.200	88.609	1,517,285
2026-03-13	92.100	93.900	90.500	92.000	89.386	279,914
2026-03-12	90.000	94.100	90.000	92.400	89.775	461,835
2026-03-11	92.300	93.970	91.400	92.800	90.164	504,295
2026-03-10	91.000	94.300	91.000	92.300	89.678	188,239
2026-03-09	88.500	92.100	88.500	91.000	88.415	284,159
2026-03-06	92.900	96.892	92.300	92.300	89.678	353,518
2026-03-05	92.100	94.300	90.100	92.800	90.164	668,985
2026-03-04	91.300	94.300	90.000	92.400	89.775	442,923
2026-03-03	92.300	94.400	89.500	89.500	86.957	647,989
2026-03-02	92.100	93.300	92.000	92.000	89.386	735,592
2026-02-27	98.000	99.500	93.700	94.600	91.913	527,577
2026-02-26	93.900	96.200	92.859	95.300	92.593	1,067,929
2026-02-25	93.000	94.500	92.530	94.500	91.815	327,873
2026-02-24	92.000	94.700	92.000	93.200	90.552	307,649
2026-02-23	92.800	94.800	92.100	92.400	89.775	363,103
2026-02-20	90.500	94.400	90.500	93.600	90.941	873,582
2026-02-19	93.000	94.800	92.000	92.200	89.581	466,487
2026-02-18	91.900	92.800	90.000	92.800	90.164	426,624
2026-02-17	91.600	93.600	90.000	90.000	87.443	615,338
2026-02-16	91.600	94.900	91.500	91.700	89.095	286,014
2026-02-13	95.000	95.000	90.400	91.500	88.901	505,998
2026-02-12	92.000	93.000	90.000	90.000	87.443	462,009
2026-02-11	93.000	94.000	92.000	92.300	88.706	516,298
2026-02-10	94.000	94.400	92.300	93.200	89.571	820,314
2026-02-09	91.000	94.800	91.000	94.400	90.725	1,881,884

← NewerPage 3 of 5 · 254 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.