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	84.10p on 18-09-2026 at 18:35:10
Change	-2.40p -2.77%
Buy	84.40p
Sell	83.10p

Last Trade:	Buy 149,917.00 at 88.0564p
Day's Volume:	982,311
Last Close:	84.10p
Open:	90.50p
ISIN:	GB00B1L5QH97

Day's Range	83.30p - 90.50p
52wk Range:	82.90p - 143.00p
Market Capitalisation:	£391.59m
VWAP:	84.82005p
Shares in Issue:	465.63m

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*	149,917	88.0564p	Suspected BUY Trade	16:42:06 - 18-Sep-26
Buy*	42,381	84.10p	SI Trade	16:36:34 - 18-Sep-26
Buy*	348,851	84.10p	Suspected BUY Trade	16:35:05 - 18-Sep-26
Buy*	28	84.10p	Automatic Execution	16:29:49 - 18-Sep-26
Sell*	2	83.80p	Automatic Execution	16:28:18 - 18-Sep-26
Buy*	125	84.20p	Automatic Execution	16:28:02 - 18-Sep-26
Buy*	2,360	84.10p	Ordinary	16:27:42 - 18-Sep-26
Sell*	3,522	83.9322p	Ordinary	16:26:18 - 18-Sep-26
Buy*	32	84.10p	Automatic Execution	16:26:03 - 18-Sep-26
Sell*	504	83.60p	Automatic Execution	16:26:00 - 18-Sep-26

See more Rank Group Plc trades

Rank Group Plc (RNK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	90.50	90.50	83.30	84.10	982,311
17th Sep 2026 (Thu)	86.60	88.40	84.80	86.50	891,037
16th Sep 2026 (Wed)	86.00	88.40	85.00	88.00	1,156,953
15th Sep 2026 (Tue)	89.70	89.70	85.50	85.90	926,494
14th Sep 2026 (Mon)	91.40	91.40	86.10	86.50	971,036
11th Sep 2026 (Fri)	82.90	89.00	82.90	87.10	1,066,070
10th Sep 2026 (Thu)	84.00	90.00	84.00	86.00	1,150,732
9th Sep 2026 (Wed)	94.00	94.00	87.00	87.00	950,803
8th Sep 2026 (Tue)	98.00	98.40	89.90	89.90	1,283,324
7th Sep 2026 (Mon)	98.00	102.00	98.00	98.00	626,760
4th Sep 2026 (Fri)	102.00	104.40	102.00	102.60	487,293
3rd Sep 2026 (Thu)	103.40	103.80	100.40	102.20	227,038
2nd Sep 2026 (Wed)	100.20	102.20	99.20	102.00	789,820
1st Sep 2026 (Tue)	107.40	108.60	98.50	100.60	578,553
31st Aug 2026 (Mon)	103.20	103.20	103.20	103.20	0
28th Aug 2026 (Fri)	101.40	105.80	101.40	103.20	1,489,778
27th Aug 2026 (Thu)	106.40	107.00	105.20	105.40	463,575
26th Aug 2026 (Wed)	114.20	114.20	106.80	106.80	653,748
25th Aug 2026 (Tue)	110.00	110.40	108.00	108.60	320,692
24th Aug 2026 (Mon)	114.00	114.00	109.00	109.00	596,933
21st Aug 2026 (Fri)	110.40	113.20	110.40	111.40	735,676
20th Aug 2026 (Thu)	107.80	110.40	107.20	109.80	999,875

See more Rank Group Plc price history

Date	Source	Headline
Rank Group Plc (RNK) Regulatory News
8th Sep 2026 10:00 am	RNS	2026 Annual Report and Notice of AGM
19th Aug 2026 2:19 pm	RNS	Amendment - Director/PDMR Shareholding
13th Aug 2026 7:00 am	RNS	Board Update
13th Aug 2026 7:00 am	RNS	Final Results
24th Jul 2026 7:00 am	RNS	Directorate change
14th Jul 2026 7:00 am	RNS	Full Year Trading Update
13th Jul 2026 7:00 am	RNS	Appointment of Richard Harris as CEO
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

See more Rank Group Plc regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01