Rank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 82.000 | 83.820 | 81.400 | 81.800 | 77.473 | 174,602 |
| 2025-02-24 | 85.400 | 87.600 | 82.200 | 82.200 | 77.852 | 447,708 |
| 2025-02-21 | 84.000 | 87.800 | 84.000 | 85.000 | 80.504 | 139,429 |
| 2025-02-20 | 86.000 | 87.600 | 82.600 | 84.800 | 80.314 | 559,147 |
| 2025-02-19 | 91.800 | 91.800 | 86.200 | 86.400 | 81.829 | 488,189 |
| 2025-02-18 | 89.600 | 91.000 | 87.200 | 88.000 | 83.345 | 529,814 |
| 2025-02-17 | 92.000 | 92.000 | 87.600 | 89.200 | 84.481 | 234,930 |
| 2025-02-14 | 87.600 | 91.200 | 87.400 | 88.800 | 84.103 | 322,043 |
| 2025-02-13 | 89.000 | 91.200 | 86.400 | 87.600 | 82.966 | 258,390 |
| 2025-02-12 | 90.600 | 90.600 | 88.000 | 89.200 | 83.866 | 529,830 |
| 2025-02-11 | 91.000 | 91.370 | 90.400 | 90.600 | 85.182 | 90,090 |
| 2025-02-10 | 91.224 | 92.000 | 90.000 | 91.000 | 85.558 | 296,126 |
| 2025-02-07 | 90.000 | 92.000 | 90.000 | 91.000 | 85.558 | 188,318 |
| 2025-02-06 | 89.600 | 92.400 | 89.600 | 90.200 | 84.806 | 243,163 |
| 2025-02-05 | 92.000 | 92.000 | 88.000 | 88.800 | 83.490 | 192,308 |
| 2025-02-04 | 89.600 | 89.600 | 87.800 | 88.600 | 83.302 | 260,142 |
| 2025-02-03 | 92.000 | 92.000 | 87.800 | 87.800 | 82.549 | 723,804 |
| 2025-01-31 | 89.800 | 90.000 | 86.000 | 89.000 | 83.678 | 501,455 |
| 2025-01-30 | 91.000 | 95.000 | 87.400 | 89.800 | 84.430 | 762,509 |
| 2025-01-29 | 88.800 | 91.000 | 87.361 | 90.000 | 84.618 | 354,413 |
| 2025-01-28 | 85.200 | 87.200 | 84.168 | 87.200 | 81.985 | 319,672 |
| 2025-01-27 | 84.000 | 86.000 | 80.200 | 85.200 | 80.105 | 170,508 |
| 2025-01-24 | 83.600 | 84.800 | 82.000 | 84.800 | 79.729 | 622,996 |
| 2025-01-23 | 85.600 | 85.600 | 81.000 | 82.000 | 77.096 | 94,264 |
| 2025-01-22 | 81.200 | 83.200 | 80.600 | 82.600 | 77.660 | 125,576 |
| 2025-01-21 | 80.600 | 82.200 | 80.000 | 81.000 | 76.156 | 119,191 |
| 2025-01-20 | 80.400 | 82.000 | 78.400 | 80.000 | 75.216 | 113,389 |
| 2025-01-17 | 78.800 | 81.800 | 77.200 | 80.200 | 75.404 | 171,020 |
| 2025-01-16 | 79.200 | 80.800 | 77.600 | 79.400 | 74.652 | 158,578 |
| 2025-01-15 | 80.000 | 80.000 | 76.400 | 79.200 | 74.464 | 238,498 |
| 2025-01-14 | 78.400 | 79.600 | 77.000 | 77.800 | 73.147 | 109,347 |
| 2025-01-13 | 81.000 | 81.000 | 76.600 | 78.000 | 73.336 | 265,077 |
| 2025-01-10 | 79.200 | 80.000 | 78.200 | 79.400 | 74.652 | 53,984 |
| 2025-01-09 | 80.000 | 82.600 | 78.600 | 80.000 | 75.216 | 94,531 |
| 2025-01-08 | 83.000 | 83.000 | 79.000 | 79.000 | 74.276 | 87,866 |
| 2025-01-07 | 81.200 | 82.000 | 80.000 | 80.600 | 75.780 | 283,487 |
| 2025-01-06 | 85.000 | 85.000 | 81.200 | 81.400 | 76.532 | 164,938 |
| 2025-01-03 | 85.000 | 85.000 | 82.000 | 82.000 | 77.096 | 39,523 |
| 2025-01-02 | 85.000 | 85.800 | 83.000 | 83.000 | 78.036 | 258,345 |
| 2024-12-31 | 84.000 | 86.000 | 83.600 | 86.000 | 80.857 | 51,837 |
| 2024-12-30 | 85.000 | 88.000 | 84.000 | 84.600 | 79.541 | 47,929 |
| 2024-12-27 | 84.600 | 87.000 | 84.600 | 85.000 | 79.917 | 16,480 |
| 2024-12-24 | 84.800 | 85.800 | 84.000 | 85.400 | 80.293 | 47,214 |
| 2024-12-23 | 84.800 | 85.000 | 84.000 | 85.000 | 79.917 | 43,492 |
| 2024-12-20 | 84.200 | 84.600 | 82.800 | 84.600 | 79.541 | 86,426 |
| 2024-12-19 | 86.000 | 86.000 | 83.400 | 84.400 | 79.353 | 96,479 |
| 2024-12-18 | 85.800 | 86.600 | 85.000 | 85.400 | 80.293 | 462,715 |
| 2024-12-17 | 86.000 | 86.800 | 84.800 | 85.400 | 80.293 | 87,204 |
| 2024-12-16 | 87.400 | 88.800 | 86.400 | 86.600 | 81.421 | 183,132 |
| 2024-12-13 | 89.000 | 90.000 | 87.400 | 87.800 | 82.549 | 274,434 |
| 2024-12-12 | 87.000 | 89.000 | 86.693 | 89.000 | 83.678 | 353,880 |
| 2024-12-11 | 87.000 | 87.000 | 84.750 | 86.800 | 81.609 | 391,573 |
| 2024-12-10 | 87.000 | 88.000 | 85.200 | 86.800 | 81.609 | 171,064 |
| 2024-12-09 | 87.400 | 88.600 | 86.600 | 87.000 | 81.797 | 189,480 |
| 2024-12-06 | 85.400 | 89.800 | 84.600 | 87.400 | 82.173 | 181,092 |
| 2024-12-05 | 86.200 | 87.000 | 81.600 | 85.000 | 79.917 | 436,071 |
| 2024-12-04 | 89.600 | 89.600 | 85.304 | 87.000 | 81.797 | 193,836 |
| 2024-12-03 | 88.000 | 88.000 | 85.000 | 86.000 | 80.857 | 235,229 |
| 2024-12-02 | 87.000 | 88.000 | 86.600 | 87.400 | 82.173 | 74,664 |
| 2024-11-29 | 87.000 | 87.600 | 86.600 | 87.200 | 81.985 | 90,524 |
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.