Rank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 89.000 | 89.000 | 83.400 | 87.400 | 82.173 | 272,726 |
| 2024-11-27 | 88.000 | 88.800 | 87.000 | 87.600 | 82.361 | 111,920 |
| 2024-11-26 | 87.600 | 89.000 | 87.600 | 89.000 | 83.678 | 128,028 |
| 2024-11-25 | 87.800 | 88.800 | 87.200 | 88.000 | 82.737 | 144,483 |
| 2024-11-22 | 87.200 | 88.800 | 86.400 | 87.800 | 82.549 | 46,898 |
| 2024-11-21 | 87.800 | 87.800 | 86.500 | 86.800 | 81.609 | 47,394 |
| 2024-11-20 | 86.600 | 87.800 | 85.800 | 87.600 | 82.361 | 79,338 |
| 2024-11-19 | 88.600 | 88.800 | 86.800 | 87.000 | 81.797 | 94,430 |
| 2024-11-18 | 88.000 | 90.000 | 87.632 | 89.000 | 83.678 | 184,917 |
| 2024-11-15 | 86.600 | 89.400 | 85.600 | 88.200 | 82.926 | 246,864 |
| 2024-11-14 | 87.600 | 88.400 | 86.400 | 87.000 | 81.797 | 279,383 |
| 2024-11-13 | 87.000 | 89.200 | 87.000 | 88.000 | 82.737 | 154,898 |
| 2024-11-12 | 88.400 | 89.000 | 86.800 | 87.400 | 82.173 | 198,519 |
| 2024-11-11 | 88.000 | 90.000 | 87.800 | 89.200 | 83.866 | 87,833 |
| 2024-11-08 | 89.000 | 90.400 | 88.600 | 88.600 | 83.302 | 131,065 |
| 2024-11-07 | 88.000 | 90.600 | 88.000 | 90.000 | 84.618 | 191,277 |
| 2024-11-06 | 92.000 | 92.000 | 88.000 | 88.000 | 82.737 | 353,160 |
| 2024-11-05 | 89.000 | 89.800 | 88.052 | 88.800 | 83.490 | 51,478 |
| 2024-11-04 | 89.000 | 90.000 | 88.800 | 89.200 | 83.866 | 206,289 |
| 2024-11-01 | 88.200 | 90.000 | 86.500 | 89.600 | 84.242 | 181,690 |
| 2024-10-31 | 92.000 | 92.000 | 86.400 | 88.000 | 82.737 | 234,627 |
| 2024-10-30 | 83.000 | 90.680 | 80.200 | 88.800 | 83.490 | 1,077,819 |
| 2024-10-29 | 85.000 | 85.000 | 82.800 | 84.000 | 78.977 | 221,480 |
| 2024-10-28 | 87.000 | 87.000 | 83.000 | 84.600 | 79.541 | 254,429 |
| 2024-10-25 | 83.600 | 86.200 | 83.000 | 83.600 | 78.601 | 104,090 |
| 2024-10-24 | 87.000 | 87.000 | 83.400 | 83.400 | 78.413 | 84,411 |
| 2024-10-23 | 83.600 | 85.800 | 82.200 | 83.800 | 78.789 | 734,790 |
| 2024-10-22 | 83.200 | 84.000 | 81.400 | 83.600 | 78.601 | 322,293 |
| 2024-10-21 | 88.000 | 91.000 | 82.400 | 83.200 | 78.225 | 595,658 |
| 2024-10-18 | 88.000 | 91.200 | 85.711 | 87.800 | 82.549 | 438,766 |
| 2024-10-17 | 92.600 | 93.600 | 87.100 | 88.000 | 82.737 | 770,352 |
| 2024-10-16 | 85.400 | 88.800 | 85.400 | 88.200 | 82.926 | 405,463 |
| 2024-10-15 | 84.000 | 86.800 | 82.000 | 86.200 | 81.045 | 465,727 |
| 2024-10-14 | 84.800 | 87.600 | 80.151 | 84.000 | 78.977 | 656,100 |
| 2024-10-11 | 86.000 | 87.000 | 85.290 | 86.800 | 81.609 | 159,554 |
| 2024-10-10 | 85.400 | 86.400 | 85.000 | 85.400 | 80.293 | 36,278 |
| 2024-10-09 | 86.400 | 86.400 | 85.400 | 85.400 | 80.293 | 71,145 |
| 2024-10-08 | 86.200 | 87.600 | 84.800 | 85.600 | 80.481 | 89,170 |
| 2024-10-07 | 86.200 | 89.000 | 85.000 | 86.200 | 81.045 | 102,701 |
| 2024-10-04 | 86.200 | 88.340 | 85.630 | 86.400 | 81.233 | 67,106 |
| 2024-10-03 | 89.000 | 89.000 | 84.400 | 86.600 | 81.421 | 293,423 |
| 2024-10-02 | 88.200 | 91.400 | 84.000 | 85.200 | 80.105 | 562,120 |
| 2024-10-01 | 91.800 | 92.000 | 87.400 | 87.600 | 82.361 | 128,060 |
| 2024-09-30 | 89.400 | 90.000 | 86.200 | 90.000 | 84.618 | 432,788 |
| 2024-09-27 | 89.000 | 89.600 | 84.226 | 88.400 | 83.114 | 216,332 |
| 2024-09-26 | 83.400 | 88.400 | 83.400 | 88.400 | 83.114 | 392,947 |
| 2024-09-25 | 84.400 | 84.400 | 82.000 | 83.000 | 78.036 | 1,008,904 |
| 2024-09-24 | 81.000 | 83.600 | 81.000 | 82.800 | 77.848 | 258,105 |
| 2024-09-23 | 81.000 | 82.720 | 80.000 | 82.000 | 77.096 | 109,961 |
| 2024-09-20 | 80.000 | 80.800 | 78.800 | 80.000 | 75.216 | 381,784 |
| 2024-09-19 | 82.000 | 83.000 | 78.200 | 80.000 | 75.216 | 142,662 |
| 2024-09-18 | 79.600 | 81.000 | 78.800 | 79.000 | 73.477 | 234,056 |
| 2024-09-17 | 80.000 | 80.800 | 77.400 | 79.600 | 74.035 | 235,123 |
| 2024-09-16 | 82.800 | 82.800 | 79.157 | 81.000 | 75.337 | 512,375 |
| 2024-09-13 | 79.400 | 81.046 | 78.000 | 81.000 | 75.337 | 319,086 |
| 2024-09-12 | 77.000 | 83.200 | 77.000 | 78.800 | 73.291 | 140,174 |
| 2024-09-11 | 79.000 | 83.800 | 78.250 | 78.400 | 72.918 | 231,262 |
| 2024-09-10 | 78.000 | 81.000 | 78.000 | 81.000 | 75.337 | 150,464 |
| 2024-09-09 | 78.000 | 79.510 | 77.200 | 78.200 | 72.732 | 220,030 |
| 2024-09-06 | 75.000 | 78.000 | 75.000 | 78.000 | 72.546 | 257,368 |
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.