Rank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 144.80 | 144.80 | 138.40 | 138.80 | 131.46 | 567,433 |
| 2025-08-15 | 144.00 | 144.00 | 137.00 | 138.20 | 130.89 | 756,783 |
| 2025-08-14 | 151.80 | 151.80 | 137.50 | 139.60 | 132.22 | 1,157,793 |
| 2025-08-13 | 142.00 | 150.03 | 142.00 | 145.80 | 138.09 | 638,915 |
| 2025-08-12 | 149.00 | 150.60 | 148.20 | 149.60 | 141.69 | 563,813 |
| 2025-08-11 | 152.00 | 152.00 | 145.39 | 149.00 | 141.12 | 1,712,573 |
| 2025-08-08 | 155.80 | 155.80 | 144.60 | 147.60 | 139.79 | 1,108,246 |
| 2025-08-07 | 150.40 | 160.00 | 148.68 | 155.00 | 146.80 | 660,128 |
| 2025-08-06 | 153.00 | 161.00 | 153.00 | 157.00 | 148.69 | 858,695 |
| 2025-08-05 | 162.60 | 164.59 | 156.78 | 160.60 | 152.10 | 854,603 |
| 2025-08-04 | 158.00 | 158.00 | 154.11 | 156.60 | 148.32 | 507,195 |
| 2025-08-01 | 156.00 | 156.00 | 150.50 | 155.40 | 147.18 | 2,598,836 |
| 2025-07-31 | 155.00 | 162.60 | 154.60 | 156.60 | 148.32 | 427,235 |
| 2025-07-30 | 162.60 | 162.60 | 151.20 | 156.60 | 148.32 | 478,869 |
| 2025-07-29 | 154.80 | 156.00 | 149.97 | 156.00 | 147.75 | 300,341 |
| 2025-07-28 | 157.60 | 166.20 | 147.80 | 154.80 | 146.61 | 422,862 |
| 2025-07-25 | 159.20 | 160.80 | 158.21 | 158.60 | 150.21 | 377,075 |
| 2025-07-24 | 156.60 | 160.49 | 156.60 | 159.80 | 151.35 | 422,389 |
| 2025-07-23 | 156.60 | 159.80 | 155.60 | 158.00 | 149.64 | 638,725 |
| 2025-07-22 | 156.00 | 157.60 | 154.60 | 156.00 | 147.75 | 514,875 |
| 2025-07-21 | 155.20 | 158.00 | 147.60 | 156.60 | 148.32 | 1,371,130 |
| 2025-07-18 | 144.00 | 147.20 | 142.60 | 147.20 | 139.41 | 1,214,258 |
| 2025-07-17 | 148.40 | 148.40 | 141.80 | 143.40 | 135.81 | 729,077 |
| 2025-07-16 | 144.00 | 144.00 | 140.60 | 142.80 | 135.25 | 497,242 |
| 2025-07-15 | 143.00 | 143.80 | 141.33 | 142.40 | 134.87 | 451,714 |
| 2025-07-14 | 143.00 | 143.80 | 142.20 | 143.80 | 136.19 | 485,147 |
| 2025-07-11 | 139.60 | 142.80 | 139.60 | 142.80 | 135.25 | 625,827 |
| 2025-07-10 | 145.60 | 147.80 | 139.60 | 141.20 | 133.73 | 7,889,854 |
| 2025-07-09 | 139.00 | 142.40 | 137.20 | 137.60 | 130.32 | 146,850 |
| 2025-07-08 | 143.60 | 143.60 | 137.80 | 139.40 | 132.03 | 205,026 |
| 2025-07-07 | 138.80 | 142.80 | 134.00 | 139.80 | 132.40 | 262,990 |
| 2025-07-04 | 139.80 | 139.80 | 136.40 | 138.20 | 130.89 | 217,234 |
| 2025-07-03 | 139.80 | 143.40 | 135.00 | 137.40 | 130.13 | 405,290 |
| 2025-07-02 | 139.80 | 139.80 | 133.80 | 136.00 | 128.81 | 195,662 |
| 2025-07-01 | 139.00 | 139.00 | 132.00 | 134.40 | 127.29 | 363,642 |
| 2025-06-30 | 133.00 | 135.00 | 131.80 | 133.00 | 125.96 | 401,479 |
| 2025-06-27 | 133.80 | 138.60 | 132.80 | 133.40 | 126.34 | 360,972 |
| 2025-06-26 | 130.20 | 135.20 | 130.20 | 134.00 | 126.91 | 595,840 |
| 2025-06-25 | 129.60 | 130.80 | 129.60 | 130.40 | 123.50 | 438,681 |
| 2025-06-24 | 129.40 | 132.00 | 129.12 | 129.60 | 122.74 | 305,735 |
| 2025-06-23 | 130.00 | 131.80 | 128.00 | 129.40 | 122.55 | 203,607 |
| 2025-06-20 | 127.00 | 130.30 | 127.00 | 129.20 | 122.37 | 331,592 |
| 2025-06-19 | 130.00 | 137.15 | 127.00 | 127.00 | 120.28 | 258,835 |
| 2025-06-18 | 132.00 | 133.20 | 130.40 | 131.00 | 124.07 | 194,095 |
| 2025-06-17 | 131.80 | 131.80 | 125.80 | 131.00 | 124.07 | 401,878 |
| 2025-06-16 | 126.20 | 126.60 | 124.00 | 126.20 | 119.52 | 305,628 |
| 2025-06-13 | 125.20 | 125.40 | 122.80 | 124.40 | 117.82 | 284,784 |
| 2025-06-12 | 125.00 | 126.60 | 124.60 | 126.00 | 119.33 | 261,158 |
| 2025-06-11 | 125.40 | 129.80 | 125.00 | 125.00 | 118.39 | 143,231 |
| 2025-06-10 | 126.00 | 133.20 | 124.74 | 125.60 | 118.96 | 363,784 |
| 2025-06-09 | 124.00 | 126.40 | 122.54 | 125.60 | 118.96 | 171,080 |
| 2025-06-06 | 124.20 | 132.20 | 123.20 | 124.20 | 117.63 | 221,476 |
| 2025-06-05 | 123.60 | 125.80 | 123.60 | 124.80 | 118.20 | 139,025 |
| 2025-06-04 | 124.00 | 133.80 | 123.00 | 124.00 | 117.44 | 194,832 |
| 2025-06-03 | 128.00 | 128.00 | 123.00 | 124.60 | 118.01 | 282,604 |
| 2025-06-02 | 126.00 | 133.35 | 124.00 | 124.00 | 117.44 | 453,559 |
| 2025-05-30 | 130.20 | 130.40 | 123.20 | 126.20 | 119.52 | 899,238 |
| 2025-05-29 | 128.60 | 130.00 | 122.80 | 123.20 | 116.68 | 1,507,731 |
| 2025-05-28 | 119.80 | 128.60 | 119.80 | 127.20 | 120.47 | 275,323 |
| 2025-05-27 | 127.20 | 130.00 | 123.00 | 125.20 | 118.58 | 499,534 |
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.