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	97.60p on 22-05-2026 at 16:45:11
Change	1.40p 1.46%
Buy	97.30p
Sell	96.50p

Last Trade:	Buy 4.00 at 97.60p
Day's Volume:	128,521
Last Close:	97.60p
Open:	95.00p
ISIN:	GB00B1L5QH97

Day's Range	95.00p - 99.20p
52wk Range:	86.00p - 164.40p
Market Capitalisation:	£457.19m
VWAP:	97.42439p
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*	4	97.60p	SI Trade	16:40:25 - 22-May-26
Buy*	403	97.60p	SI Trade	16:35:24 - 22-May-26
Buy*	60,997	97.60p	Suspected BUY Trade	16:35:24 - 22-May-26
Sell*	11	97.107p	Ordinary	16:29:10 - 22-May-26
Buy*	32	97.00p	Automatic Execution	16:29:00 - 22-May-26
Buy*	250	96.90p	Automatic Execution	16:29:00 - 22-May-26
Buy*	25	96.90p	Automatic Execution	16:29:00 - 22-May-26
Sell*	250	96.80p	Automatic Execution	16:28:34 - 22-May-26
Sell*	25	96.80p	Automatic Execution	16:28:34 - 22-May-26
Buy*	45	96.90p	Automatic Execution	16:28:34 - 22-May-26

See more Rank Group Plc trades

Rank Group Plc (RNK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	98.20	98.70	96.10	96.20	208,340
20th May 2026 (Wed)	100.00	100.00	94.50	99.10	744,086
19th May 2026 (Tue)	97.20	98.50	95.70	95.70	305,143
18th May 2026 (Mon)	95.20	98.00	94.90	95.80	164,033
15th May 2026 (Fri)	97.00	98.20	95.10	96.80	186,305
14th May 2026 (Thu)	95.00	98.60	95.00	97.40	169,555
13th May 2026 (Wed)	95.30	97.40	95.30	96.50	288,766
12th May 2026 (Tue)	98.50	98.50	94.70	95.10	573,948
11th May 2026 (Mon)	97.80	100.20	97.80	98.90	262,558
8th May 2026 (Fri)	94.70	100.00	94.70	100.00	299,610
7th May 2026 (Thu)	94.80	98.30	94.80	98.30	1,753,804
6th May 2026 (Wed)	94.50	97.00	93.30	95.10	1,019,707
5th May 2026 (Tue)	95.30	95.30	92.00	92.00	338,245
4th May 2026 (Mon)	96.00	96.00	96.00	96.00	0
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

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

Value10,466.26

Change22.79