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	91.30p on 06-02-2026 at 19:35:10
Change	1.50p 1.67%
Buy	91.90p
Sell	91.00p

Last Trade:	Buy 74.00 at 91.30p
Day's Volume:	593,631
Last Close:	91.30p
Open:	89.00p
ISIN:	GB00B1L5QH97

Day's Range	89.00p - 92.20p
52wk Range:	75.00p - 164.40p
Market Capitalisation:	£427.68m
VWAP:	90.53782p
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*	74	91.30p	SI Trade	16:35:19 - 06-Feb-26
Buy*	87	91.30p	SI Trade	16:35:19 - 06-Feb-26
Buy*	44	91.30p	SI Trade	16:35:19 - 06-Feb-26
Buy*	222	91.30p	SI Trade	16:35:19 - 06-Feb-26
Buy*	8,402	91.30p	SI Trade	16:35:19 - 06-Feb-26
Sell*	164,698	91.30p	Uncrossing Trade	16:35:19 - 06-Feb-26
Buy*	282	91.70p	Automatic Execution	16:29:49 - 06-Feb-26
Buy*	3,402	91.80p	Automatic Execution	16:22:05 - 06-Feb-26
Buy*	619	91.80p	Automatic Execution	16:22:05 - 06-Feb-26
Buy*	438	91.80p	Automatic Execution	16:22:05 - 06-Feb-26

See more Rank Group Plc trades

Rank Group Plc (RNK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	97.00	99.90	97.00	99.50	234,087
8th Jan 2026 (Thu)	97.20	100.60	97.20	98.00	348,384
7th Jan 2026 (Wed)	99.40	99.40	97.00	97.90	338,146

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

Value10,369.75

Change60.53