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	96.00p on 01-05-2026 at 18:50:09
Change	0.70p 0.73%
Buy	95.90p
Sell	95.40p

Last Trade:	Buy 72,691.00 at 96.00p
Day's Volume:	251,124
Last Close:	96.00p
Open:	94.50p
ISIN:	GB00B1L5QH97

Day's Range	93.00p - 96.40p
52wk Range:	85.50p - 164.40p
Market Capitalisation:	£449.69m
VWAP:	95.16156p
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*	72,691	96.00p	Suspected BUY Trade	16:35:01 - 01-May-26
Buy*	2	95.70p	SI Trade	16:29:53 - 01-May-26
Sell*	2,744	95.40p	Automatic Execution	16:28:32 - 01-May-26
Sell*	1,383	95.40p	Automatic Execution	16:28:32 - 01-May-26
Sell*	4	95.50p	Automatic Execution	16:28:32 - 01-May-26
Sell*	39	95.40p	SI Trade	16:24:43 - 01-May-26
Sell*	32	95.40p	SI Trade	16:10:27 - 01-May-26
Buy*	2	95.90p	SI Trade	16:10:22 - 01-May-26
Buy*	218	96.20p	Automatic Execution	16:06:29 - 01-May-26
Buy*	469	96.20p	Automatic Execution	16:06:29 - 01-May-26

See more Rank Group Plc trades

Rank Group Plc (RNK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	94.50	96.40	93.00	96.00	251,124
30th Apr 2026 (Thu)	95.10	97.40	95.10	95.30	255,878
29th Apr 2026 (Wed)	101.00	101.00	95.50	95.50	353,136
28th Apr 2026 (Tue)	106.40	106.40	99.70	99.70	150,298
27th Apr 2026 (Mon)	102.20	102.20	99.40	101.00	140,894
24th Apr 2026 (Fri)	102.00	102.00	100.20	101.20	161,116
23rd Apr 2026 (Thu)	107.00	107.00	101.40	101.60	463,602
22nd Apr 2026 (Wed)	107.00	108.00	105.60	106.60	579,402
21st Apr 2026 (Tue)	110.00	110.00	106.60	107.40	527,201
20th Apr 2026 (Mon)	110.00	110.00	106.60	107.60	325,521
17th Apr 2026 (Fri)	112.60	112.60	106.20	109.80	470,333
16th Apr 2026 (Thu)	105.60	109.20	105.40	108.00	1,152,534
15th Apr 2026 (Wed)	98.00	110.20	93.20	106.60	2,586,628
14th Apr 2026 (Tue)	89.90	91.20	89.00	90.40	542,678
13th Apr 2026 (Mon)	90.30	90.50	88.60	89.30	521,401
10th Apr 2026 (Fri)	91.20	92.80	91.00	91.00	268,013
9th Apr 2026 (Thu)	94.30	94.30	90.50	90.80	455,535
8th Apr 2026 (Wed)	91.00	95.50	91.00	94.60	516,149
7th Apr 2026 (Tue)	91.80	92.30	89.20	89.80	243,508
6th Apr 2026 (Mon)	91.20	91.20	91.20	91.20	0
3rd Apr 2026 (Fri)	91.20	91.20	91.20	91.20	0
2nd Apr 2026 (Thu)	91.00	91.80	88.20	91.20	399,024

See more Rank Group Plc price history

Date	Source	Headline
Rank Group Plc (RNK) Regulatory News
15th Apr 2026 7:00 am	RNS	Q3 2025/26 Trading Update
3rd Mar 2026 9:20 am	RNS	Holding(s) in Company
3rd Mar 2026 9:15 am	RNS	Director/PDMR Shareholding
17th Feb 2026 7:00 am	RNS	Appointment of interim Chief Financial Officer
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

See more Rank Group Plc regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89