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	100.80p on 26-12-2025 at 05:12:27
Change	0.00p 0%
Buy	100.60p
Sell	99.90p

Last Trade:	Buy 15,000.00 at 100.693p
Day's Volume:	0
Last Close:	100.80p
Open:	0.00p
ISIN:	GB00B1L5QH97

Day's Range	0.00p - 0.00p
52wk Range:	75.00p - 164.40p
Market Capitalisation:	£472.18m
VWAP:	0.00p
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
Buy*	15,000	100.693p	Ordinary	12:36:06 - 24-Dec-25
Buy*	15	100.80p	SI Trade	12:35:09 - 24-Dec-25
Buy*	37	100.80p	SI Trade	12:35:09 - 24-Dec-25
Buy*	36	100.80p	SI Trade	12:35:09 - 24-Dec-25
Buy*	14	100.80p	SI Trade	12:35:09 - 24-Dec-25
Buy*	62,333	100.80p	Suspected BUY Trade	12:35:09 - 24-Dec-25
Sell*	97	100.20p	Automatic Execution	12:29:53 - 24-Dec-25
Sell*	171	100.40p	Automatic Execution	12:24:09 - 24-Dec-25
Sell*	161	100.40p	Automatic Execution	12:24:09 - 24-Dec-25
Sell*	760	100.40p	Automatic Execution	12:24:09 - 24-Dec-25

See more Rank Group Plc trades

Rank Group Plc (RNK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Dec 2025 (Fri)	100.80	100.80	100.80	100.80	0
25th Dec 2025 (Thu)	100.80	100.80	100.80	100.80	0
24th Dec 2025 (Wed)	105.20	105.20	100.20	100.80	106,589
23rd Dec 2025 (Tue)	104.40	104.40	99.80	100.60	340,834
22nd Dec 2025 (Mon)	99.00	100.60	95.80	100.40	3,450,287
19th Dec 2025 (Fri)	106.80	106.80	104.80	105.40	473,754
18th Dec 2025 (Thu)	106.80	107.00	105.40	105.40	477,205
17th Dec 2025 (Wed)	106.00	108.00	105.00	105.40	573,392
16th Dec 2025 (Tue)	105.00	107.60	105.00	106.60	613,937
15th Dec 2025 (Mon)	108.80	109.40	105.80	106.00	403,165
12th Dec 2025 (Fri)	109.40	110.80	107.40	108.60	780,010
11th Dec 2025 (Thu)	108.00	110.40	107.80	110.40	244,412
10th Dec 2025 (Wed)	103.00	109.40	103.00	109.40	278,072
9th Dec 2025 (Tue)	106.40	106.60	104.40	106.40	263,008
8th Dec 2025 (Mon)	105.60	106.20	104.20	104.60	227,504
5th Dec 2025 (Fri)	106.00	107.80	105.00	106.40	259,084
4th Dec 2025 (Thu)	109.00	109.00	104.40	106.40	327,336
3rd Dec 2025 (Wed)	106.80	106.80	101.40	104.60	333,983
2nd Dec 2025 (Tue)	107.60	107.60	101.40	102.60	308,908
1st Dec 2025 (Mon)	103.00	105.20	103.00	104.40	210,083
28th Nov 2025 (Fri)	105.40	108.80	103.20	105.80	768,654
27th Nov 2025 (Thu)	113.00	113.00	105.00	107.00	1,167,378
26th Nov 2025 (Wed)	106.40	123.60	101.20	118.00	2,088,471

See more Rank Group Plc price history

Date	Source	Headline
Rank Group Plc (RNK) Regulatory News
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
16th Oct 2025 7:00 am	RNS	Result of AGM 2025
15th Oct 2025 7:00 am	RNS	Q1 2025/26 trading update
30th Sep 2025 4:02 pm	RNS	Director/PDMR Shareholding

See more Rank Group Plc regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54