Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	89.000	92.200	89.000	91.300	87.745	593,634
2026-02-05	91.000	93.900	89.600	89.800	86.304	893,379
2026-02-04	89.500	91.900	88.200	90.400	86.880	841,199
2026-02-03	88.500	89.900	86.500	88.400	84.958	516,452
2026-02-02	88.500	90.400	86.600	88.500	85.054	736,794
2026-01-30	88.000	91.000	86.951	88.100	84.670	1,244,012
2026-01-29	92.000	96.000	88.700	89.200	85.727	631,911
2026-01-28	91.000	91.000	89.150	91.000	87.457	749,949
2026-01-27	90.500	91.100	88.700	89.000	85.535	545,894
2026-01-26	93.400	97.000	89.700	90.300	86.784	861,293
2026-01-23	96.800	97.545	91.365	93.800	90.148	1,018,623
2026-01-22	99.400	100.40	98.400	98.400	94.569	219,167
2026-01-21	98.000	100.20	97.500	98.500	94.665	506,261
2026-01-20	97.300	99.700	97.100	98.800	94.953	620,300
2026-01-19	101.00	101.00	97.000	98.000	94.184	210,342
2026-01-16	98.400	100.20	97.000	98.000	94.184	769,533
2026-01-15	99.000	100.00	98.200	99.000	95.145	466,657
2026-01-14	100.00	103.00	96.500	99.500	95.626	467,107
2026-01-13	97.100	98.900	96.696	98.000	94.184	1,025,364
2026-01-12	99.000	105.99	95.600	97.000	93.223	498,468
2026-01-09	97.000	101.00	97.000	99.500	95.626	234,094
2026-01-08	97.200	100.60	96.800	98.000	94.184	348,387
2026-01-07	99.400	105.00	96.600	97.900	94.088	338,150
2026-01-06	97.400	99.800	94.935	99.300	95.434	335,965
2026-01-05	97.400	101.40	95.000	96.100	92.358	479,050
2026-01-02	99.100	105.80	97.100	97.100	93.319	248,977
2025-12-31	99.000	104.20	98.400	99.300	95.434	130,576
2025-12-30	99.100	104.60	98.867	100.00	96.106	169,834
2025-12-29	105.00	105.80	98.553	99.800	95.914	386,282
2025-12-24	105.20	105.20	99.907	100.80	96.875	106,591
2025-12-23	104.40	106.20	99.300	100.60	96.683	340,837
2025-12-22	99.000	101.80	95.400	100.40	96.491	3,450,300
2025-12-19	106.80	112.80	104.80	105.40	101.30	473,761
2025-12-18	106.80	107.39	105.20	105.40	101.30	477,208
2025-12-17	106.00	109.80	105.00	105.40	101.30	573,394
2025-12-16	105.00	108.20	105.00	106.60	102.45	613,941
2025-12-15	108.80	113.00	103.80	106.00	101.87	403,172
2025-12-12	109.40	111.60	107.40	108.60	104.37	780,016
2025-12-11	108.00	112.40	107.80	110.40	106.10	244,415
2025-12-10	103.00	109.40	103.00	109.40	105.14	278,074
2025-12-09	106.40	106.60	104.40	106.40	102.26	263,013
2025-12-08	105.60	107.97	104.20	104.60	100.53	227,513
2025-12-05	106.00	107.80	105.00	106.40	102.26	259,090
2025-12-04	109.00	109.00	104.17	106.40	102.26	327,342
2025-12-03	106.80	106.80	101.00	104.60	100.53	333,988
2025-12-02	107.60	107.60	101.40	102.60	98.605	308,919
2025-12-01	103.00	107.00	103.00	104.40	100.34	263,882
2025-11-28	105.40	111.00	103.13	105.80	101.68	768,660
2025-11-27	113.00	113.00	103.16	107.00	102.83	1,167,382
2025-11-26	106.40	123.60	101.20	118.00	113.41	2,088,483
2025-11-25	108.20	108.60	106.20	107.20	103.03	199,876
2025-11-24	107.20	110.20	107.20	107.80	103.60	567,207
2025-11-21	106.00	109.60	105.40	108.20	103.99	314,797
2025-11-20	107.00	109.00	107.00	109.00	104.76	152,870
2025-11-19	109.00	112.40	106.80	107.20	103.03	247,040
2025-11-18	114.40	114.40	107.16	109.20	104.95	435,678
2025-11-17	110.00	112.00	108.60	108.60	104.37	177,951
2025-11-14	112.00	112.00	109.20	111.00	106.68	316,749
2025-11-13	113.60	114.40	111.40	111.40	107.06	346,626
2025-11-12	113.00	114.60	112.19	113.60	109.18	294,240

← NewerPage 4 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.