Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Rank Group Plc (RNK) Share Price

Intraday
Historical

Price	93.20p on 10-02-2026 at 19:35:10
Change	-1.20p -1.27%
Buy	94.50p
Sell	93.70p

Last Trade:	Unknown 1,100.00 at 93.70p
Day's Volume:	820,312
Last Close:	93.20p
Open:	94.00p
ISIN:	GB00B1L5QH97

Day's Range	92.30p - 94.10p
52wk Range:	75.00p - 164.40p
Market Capitalisation:	£436.58m
VWAP:	93.18587p
Shares in Issue:	468.43m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Rank Group Plc (RNK) Latest Trades
Unknown*	1,100	93.70p	OTC Trade	16:29:55 - 10-Feb-26
Unknown*	1,100	93.70p	OTC Trade	16:29:55 - 10-Feb-26
Sell*	95	93.70p	Automatic Execution	16:29:34 - 10-Feb-26
Unknown*	13	93.70p	OTC Trade	16:29:05 - 10-Feb-26
Unknown*	13	93.70p	OTC Trade	16:29:05 - 10-Feb-26
Sell*	3	93.60p	SI Trade	16:28:48 - 10-Feb-26
Unknown*	3	93.60p	OTC Trade	16:28:48 - 10-Feb-26
Buy*	861	93.70p	Automatic Execution	16:28:48 - 10-Feb-26
Buy*	100	93.60p	Automatic Execution	16:28:22 - 10-Feb-26
Sell*	1	93.50p	SI Trade	16:28:09 - 10-Feb-26

See more Rank Group Plc trades

Rank Group Plc (RNK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	94.00	94.10	92.30	93.20	820,312
9th Feb 2026 (Mon)	91.00	94.40	91.00	94.40	1,881,874
6th Feb 2026 (Fri)	89.00	92.20	89.00	91.30	593,631
5th Feb 2026 (Thu)	91.00	91.40	89.60	89.80	893,374
4th Feb 2026 (Wed)	89.50	91.90	88.80	90.40	841,193
3rd Feb 2026 (Tue)	88.50	89.90	86.50	88.40	516,444
2nd Feb 2026 (Mon)	88.50	89.30	87.00	88.50	736,784
30th Jan 2026 (Fri)	88.00	90.20	87.00	88.10	1,243,994
29th Jan 2026 (Thu)	92.00	96.00	88.70	89.20	631,903
28th Jan 2026 (Wed)	91.00	91.00	89.20	91.00	749,946
27th Jan 2026 (Tue)	90.50	91.00	88.70	89.00	545,885
26th Jan 2026 (Mon)	93.40	94.10	89.70	90.30	861,286
23rd Jan 2026 (Fri)	96.80	96.80	92.00	93.80	1,018,613
22nd Jan 2026 (Thu)	99.40	100.40	98.40	98.40	219,163
21st Jan 2026 (Wed)	98.00	99.30	97.50	98.50	506,260
20th Jan 2026 (Tue)	97.30	99.50	97.10	98.80	620,297
19th Jan 2026 (Mon)	101.00	101.00	97.00	98.00	210,340
16th Jan 2026 (Fri)	98.40	99.30	97.00	98.00	769,531
15th Jan 2026 (Thu)	99.00	100.00	98.20	99.00	466,654
14th Jan 2026 (Wed)	100.00	100.00	96.50	99.50	467,103
13th Jan 2026 (Tue)	97.10	98.90	96.80	98.00	1,025,358
12th Jan 2026 (Mon)	99.00	99.00	96.00	97.00	498,461

See more Rank Group Plc price history

Date	Source	Headline
Rank Group Plc (RNK) Regulatory News
3rd Feb 2026 1:07 pm	RNS	Director/PDMR Shareholding
29th Jan 2026 7:00 am	RNS	Half-year Report
6th Jan 2026 7:00 am	RNS	CEO succession
22nd Dec 2025 7:00 am	RNS	Payment fraud incident in Spanish businesses
22nd Dec 2025 7:00 am	RNS	Payment fraud incident in Spanish businesses
16th Dec 2025 8:57 am	RNS	Director/PDMR Shareholding
26th Nov 2025 6:07 pm	RNS	Directorate change
26th Nov 2025 5:06 pm	RNS	Impact of the Autumn Budget
11th Nov 2025 7:00 am	RNS	Directorate change
22nd Oct 2025 7:00 am	RNS	Capital Markets Event

See more Rank Group Plc regulatory news

FTSE 100 Latest

Value10,353.84

Change-32.39