Rank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 108.40 | 116.80 | 107.20 | 113.80 | 109.37 | 265,445 |
| 2025-11-10 | 113.00 | 115.40 | 113.00 | 113.00 | 108.60 | 346,430 |
| 2025-11-07 | 113.00 | 115.00 | 112.40 | 113.80 | 109.37 | 335,095 |
| 2025-11-06 | 117.00 | 120.80 | 112.20 | 113.40 | 108.98 | 244,977 |
| 2025-11-05 | 123.20 | 123.20 | 116.20 | 116.40 | 111.87 | 358,878 |
| 2025-11-04 | 117.00 | 118.40 | 116.72 | 117.20 | 112.64 | 657,339 |
| 2025-11-03 | 118.80 | 120.00 | 118.00 | 118.00 | 113.41 | 297,416 |
| 2025-10-31 | 119.80 | 119.80 | 117.96 | 118.60 | 113.98 | 295,503 |
| 2025-10-30 | 120.00 | 120.00 | 117.52 | 119.80 | 115.14 | 412,679 |
| 2025-10-29 | 122.40 | 123.40 | 120.80 | 120.80 | 116.10 | 245,636 |
| 2025-10-28 | 117.40 | 126.40 | 117.40 | 122.60 | 117.83 | 394,149 |
| 2025-10-27 | 126.20 | 128.20 | 123.00 | 123.40 | 118.60 | 170,106 |
| 2025-10-24 | 130.20 | 130.20 | 124.00 | 125.80 | 120.90 | 423,062 |
← NewerPage 5 of 5 · 253 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.