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 |
| 2025-10-23 | 125.00 | 129.40 | 125.00 | 127.60 | 122.63 | 832,119 |
| 2025-10-22 | 124.00 | 126.40 | 124.00 | 126.40 | 121.48 | 669,673 |
| 2025-10-21 | 125.00 | 126.80 | 122.80 | 124.40 | 119.56 | 270,585 |
| 2025-10-20 | 126.00 | 126.80 | 124.60 | 125.80 | 120.90 | 446,797 |
| 2025-10-17 | 124.00 | 127.40 | 124.00 | 125.80 | 120.90 | 184,427 |
| 2025-10-16 | 134.60 | 134.60 | 125.20 | 126.20 | 121.29 | 300,666 |
| 2025-10-15 | 135.00 | 135.00 | 125.40 | 128.00 | 123.02 | 686,125 |
| 2025-10-14 | 126.00 | 131.06 | 126.00 | 129.60 | 124.55 | 612,992 |
| 2025-10-13 | 130.20 | 130.20 | 124.20 | 127.60 | 122.63 | 346,332 |
| 2025-10-10 | 126.40 | 128.60 | 123.97 | 124.80 | 119.94 | 421,813 |
| 2025-10-09 | 130.00 | 131.00 | 126.80 | 126.80 | 121.86 | 301,663 |
| 2025-10-08 | 129.40 | 131.00 | 128.40 | 129.40 | 124.36 | 383,544 |
| 2025-10-07 | 133.20 | 135.00 | 129.40 | 129.40 | 124.36 | 506,663 |
| 2025-10-06 | 139.80 | 139.80 | 132.20 | 132.60 | 127.44 | 786,353 |
| 2025-10-03 | 140.00 | 140.00 | 132.80 | 134.80 | 129.55 | 467,354 |
| 2025-10-02 | 137.00 | 139.00 | 134.20 | 134.20 | 128.97 | 871,336 |
| 2025-10-01 | 142.00 | 142.00 | 137.20 | 137.60 | 132.24 | 394,992 |
| 2025-09-30 | 137.60 | 139.60 | 137.40 | 138.60 | 133.20 | 489,466 |
| 2025-09-29 | 142.60 | 142.60 | 137.80 | 139.00 | 133.59 | 589,140 |
| 2025-09-26 | 138.20 | 140.00 | 135.00 | 140.00 | 134.55 | 1,937,804 |
| 2025-09-25 | 138.00 | 140.42 | 137.80 | 138.00 | 132.63 | 409,671 |
| 2025-09-24 | 143.00 | 143.00 | 135.80 | 138.40 | 133.01 | 495,634 |
| 2025-09-23 | 142.00 | 142.00 | 137.00 | 138.80 | 133.40 | 520,536 |
| 2025-09-22 | 138.00 | 138.00 | 132.60 | 137.20 | 131.86 | 574,214 |
| 2025-09-19 | 133.00 | 134.00 | 129.20 | 132.40 | 127.24 | 826,714 |
| 2025-09-18 | 134.00 | 134.40 | 132.00 | 134.20 | 128.97 | 436,052 |
| 2025-09-17 | 135.60 | 138.20 | 127.76 | 134.20 | 127.10 | 243,422 |
| 2025-09-16 | 137.40 | 138.60 | 134.40 | 135.40 | 128.24 | 264,573 |
| 2025-09-15 | 137.00 | 141.40 | 136.80 | 137.60 | 130.32 | 157,117 |
| 2025-09-12 | 142.00 | 142.00 | 136.60 | 137.40 | 130.13 | 442,890 |
| 2025-09-11 | 134.00 | 142.00 | 134.00 | 138.20 | 130.89 | 1,464,139 |
| 2025-09-10 | 144.20 | 144.20 | 137.60 | 139.60 | 132.22 | 393,395 |
| 2025-09-09 | 138.00 | 138.80 | 135.00 | 138.80 | 131.46 | 516,732 |
| 2025-09-08 | 136.60 | 138.60 | 135.20 | 135.20 | 128.05 | 1,935,100 |
| 2025-09-05 | 136.60 | 139.40 | 135.80 | 136.60 | 129.37 | 1,621,686 |
| 2025-09-04 | 132.40 | 140.00 | 131.20 | 136.60 | 129.37 | 423,648 |
| 2025-09-03 | 137.20 | 137.20 | 129.00 | 132.80 | 125.77 | 600,240 |
| 2025-09-02 | 140.00 | 140.00 | 129.80 | 129.80 | 122.93 | 292,371 |
| 2025-09-01 | 135.00 | 138.60 | 133.80 | 135.80 | 128.62 | 1,462,183 |
| 2025-08-29 | 130.00 | 140.80 | 130.00 | 134.80 | 127.67 | 346,511 |
| 2025-08-28 | 136.00 | 138.00 | 133.40 | 136.00 | 128.81 | 509,870 |
| 2025-08-27 | 136.00 | 136.60 | 133.20 | 135.60 | 128.43 | 486,405 |
| 2025-08-26 | 133.00 | 144.40 | 132.00 | 132.00 | 125.02 | 7,350,658 |
| 2025-08-22 | 129.80 | 137.40 | 129.80 | 136.40 | 129.18 | 389,341 |
| 2025-08-21 | 136.00 | 137.60 | 135.60 | 136.00 | 128.81 | 555,198 |
| 2025-08-20 | 132.00 | 139.20 | 132.00 | 136.60 | 129.37 | 472,996 |
| 2025-08-19 | 135.40 | 140.00 | 135.40 | 136.60 | 129.37 | 380,632 |
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.