Rank Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	125.40	127.80	119.20	121.60	115.17	509,913
2025-05-22	132.80	132.80	125.00	125.00	118.39	3,310,250
2025-05-21	129.80	129.80	123.20	127.20	120.47	911,485
2025-05-20	118.00	125.50	118.00	125.00	118.39	1,014,906
2025-05-19	118.00	121.00	116.40	119.80	113.46	188,933
2025-05-16	120.00	124.00	116.62	118.20	111.95	338,134
2025-05-15	118.60	123.60	111.00	118.80	112.52	437,855
2025-05-14	105.60	114.60	105.60	113.00	107.02	740,888
2025-05-13	101.00	105.80	100.60	105.80	100.20	1,390,341
2025-05-12	95.000	100.80	95.000	100.00	94.710	2,015,367
2025-05-09	91.700	95.700	89.500	95.000	89.975	804,830
2025-05-08	90.000	92.600	89.400	91.600	86.754	2,899,661
2025-05-07	90.000	90.200	88.847	89.600	84.860	179,775
2025-05-06	86.800	92.900	85.500	89.000	84.292	2,094,398
2025-05-02	86.000	86.500	84.800	85.500	80.977	1,245,480
2025-05-01	85.000	86.000	84.000	84.700	80.219	152,398
2025-04-30	84.900	87.300	84.300	85.200	80.693	72,579
2025-04-29	84.600	86.700	84.000	84.800	80.314	82,008
2025-04-28	82.700	87.500	82.400	85.000	80.504	160,811
2025-04-25	84.600	87.900	81.300	82.600	78.230	119,401
2025-04-24	87.900	87.900	82.600	82.600	78.230	80,532
2025-04-23	87.000	87.500	83.500	84.500	80.030	170,145
2025-04-22	84.200	86.700	84.200	84.300	79.841	252,459
2025-04-17	85.700	86.700	83.100	85.000	80.504	68,109
2025-04-16	83.500	86.600	83.000	83.500	79.083	31,517
2025-04-15	83.000	85.700	81.929	83.500	79.083	160,018
2025-04-14	86.000	86.600	84.500	85.000	80.504	152,214
2025-04-11	85.000	85.000	83.500	83.500	79.083	36,879
2025-04-10	80.900	84.900	80.400	84.000	79.556	219,400
2025-04-09	79.000	79.000	75.000	78.000	73.874	129,587
2025-04-08	79.000	80.800	78.600	79.800	75.579	174,800
2025-04-07	78.000	79.700	75.000	78.500	74.347	269,375
2025-04-04	82.100	82.200	80.000	80.000	75.768	201,795
2025-04-03	87.200	87.200	81.300	82.400	78.041	92,355
2025-04-02	82.000	82.500	78.400	80.400	76.147	195,558
2025-04-01	82.000	85.600	82.000	82.500	78.136	185,297
2025-03-31	82.800	83.200	81.800	81.800	77.473	98,698
2025-03-28	84.600	87.488	83.200	83.400	78.988	77,516
2025-03-27	83.000	85.600	82.400	84.400	79.935	767,506
2025-03-26	81.600	84.000	81.200	83.200	78.799	551,955
2025-03-25	80.200	82.000	79.000	81.400	77.094	88,993
2025-03-24	81.000	81.200	80.200	80.200	75.957	171,235
2025-03-21	81.000	81.200	79.200	81.000	76.715	334,490
2025-03-20	83.600	84.600	81.400	81.400	77.094	151,381
2025-03-19	83.600	84.400	83.200	83.600	79.178	72,390
2025-03-18	83.800	84.800	83.200	84.600	80.125	44,983
2025-03-17	83.600	87.400	83.400	83.800	79.367	126,484
2025-03-14	82.000	85.800	82.000	83.600	79.178	373,661
2025-03-13	83.400	83.400	81.200	82.000	77.662	167,547
2025-03-12	84.800	85.250	83.600	83.600	79.178	158,962
2025-03-11	84.000	85.600	83.000	84.200	79.746	355,270
2025-03-10	82.000	84.000	82.000	84.000	79.556	946,019
2025-03-07	83.000	83.400	81.600	82.200	77.852	238,440
2025-03-06	83.000	83.600	81.600	83.400	78.988	193,544
2025-03-05	81.800	82.760	80.400	81.800	77.473	145,829
2025-03-04	81.000	82.800	80.400	80.600	76.336	136,587
2025-03-03	79.800	82.800	79.800	81.400	77.094	310,561
2025-02-28	79.200	82.400	77.600	79.400	75.200	8,237,470
2025-02-27	82.000	82.000	77.600	79.600	75.389	778,737
2025-02-26	81.600	85.200	80.000	80.600	76.336	535,342

← NewerPage 7 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.