Rank Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	80.900	80.900	77.500	78.800	78.800	849,757
2026-10-22	84.300	84.300	77.800	79.100	79.100	1,379,849
2026-10-21	74.000	82.000	74.000	80.400	80.400	1,802,861
2026-10-20	76.600	77.600	75.500	76.500	76.500	854,980
2026-10-19	79.100	79.100	74.600	76.600	76.600	1,105,560
2026-10-16	72.800	75.900	72.800	75.800	75.800	1,606,883
2026-10-15	73.800	75.200	72.000	74.100	74.100	2,852,668
2026-10-14	73.200	74.800	73.100	73.900	73.900	818,823
2026-10-13	71.000	74.200	70.400	74.000	74.000	2,575,892
2026-10-12	70.400	72.900	70.400	70.600	70.600	1,251,744
2026-10-09	71.000	72.700	70.800	71.300	71.300	935,861
2026-10-08	69.400	71.300	68.400	71.300	71.300	899,898
2026-10-07	72.000	73.600	69.500	70.000	70.000	896,584
2026-10-06	75.500	75.500	72.900	73.100	73.100	1,092,055
2026-10-05	73.000	75.133	71.700	72.900	72.900	659,826
2026-10-02	74.000	76.200	73.300	73.600	73.600	972,332
2026-10-01	75.500	77.900	74.300	74.300	74.300	2,447,272
2026-09-30	74.700	77.057	74.700	76.500	76.500	1,072,716
2026-09-29	74.100	76.200	73.713	75.300	75.300	2,731,685
2026-09-28	77.000	77.400	74.200	74.300	74.300	1,302,048
2026-09-25	75.100	76.900	74.292	76.600	76.600	1,029,642
2026-09-24	80.900	80.900	75.800	75.800	75.800	1,258,478

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.