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	93.50p on 22-07-2026 at 09:07:43
Change	0.40p 0.43%
Buy	94.00p
Sell	93.20p

Last Trade:	Buy 83.00 at 93.50p
Day's Volume:	201,623
Last Close:	93.10p
Open:	88.40p
ISIN:	GB00B1L5QH97

Day's Range	88.40p - 93.50p
52wk Range:	86.00p - 164.40p
Market Capitalisation:	£437.98m
VWAP:	91.76014p
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*	83	93.50p	Automatic Execution	10:00:38 - 22-Jul-26
Buy*	2,745	93.50p	Automatic Execution	10:00:38 - 22-Jul-26
Buy*	150	93.00p	Automatic Execution	10:00:38 - 22-Jul-26
Buy*	2,037	93.00p	Automatic Execution	10:00:38 - 22-Jul-26
Buy*	128	93.00p	SI Trade	09:59:20 - 22-Jul-26
Buy*	31	92.829p	Suspected BUY Trade	09:58:45 - 22-Jul-26
Buy*	135	93.00p	SI Trade	09:52:26 - 22-Jul-26
Buy*	1	93.00p	Automatic Execution	09:43:11 - 22-Jul-26
Unknown*	486	92.70p	SI Trade	09:40:01 - 22-Jul-26
Buy*	5,383	92.868p	Ordinary	09:39:37 - 22-Jul-26

See more Rank Group Plc trades

Rank Group Plc (RNK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2026 (Tue)	93.00	93.60	91.40	93.10	368,478
20th Jul 2026 (Mon)	93.00	96.40	93.00	93.00	351,663
17th Jul 2026 (Fri)	97.00	97.50	94.10	95.30	175,627
16th Jul 2026 (Thu)	92.00	97.50	92.00	96.10	327,343
15th Jul 2026 (Wed)	96.60	99.30	92.70	95.70	1,330,979
14th Jul 2026 (Tue)	103.80	106.40	95.40	96.60	1,255,696
13th Jul 2026 (Mon)	95.00	96.60	93.80	94.50	484,702
10th Jul 2026 (Fri)	92.60	94.80	92.60	94.00	326,837
9th Jul 2026 (Thu)	91.80	94.90	91.40	92.60	193,918
8th Jul 2026 (Wed)	92.00	92.20	90.70	90.70	266,748
7th Jul 2026 (Tue)	93.30	95.20	92.50	92.50	227,193
6th Jul 2026 (Mon)	90.00	94.60	90.00	93.50	212,049
3rd Jul 2026 (Fri)	97.70	97.70	92.60	92.80	293,183
2nd Jul 2026 (Thu)	90.00	95.00	90.00	93.10	545,644
1st Jul 2026 (Wed)	92.80	97.10	92.80	93.70	224,882
30th Jun 2026 (Tue)	102.00	102.20	94.90	94.90	702,404
29th Jun 2026 (Mon)	105.00	105.00	102.00	103.20	281,576
26th Jun 2026 (Fri)	104.60	104.60	98.10	102.80	652,647
25th Jun 2026 (Thu)	97.10	101.60	97.10	101.60	384,158
24th Jun 2026 (Wed)	102.80	102.80	97.10	97.50	102,973
23rd Jun 2026 (Tue)	98.30	99.40	97.60	98.90	162,233
22nd Jun 2026 (Mon)	102.80	102.80	97.60	99.20	196,274

See more Rank Group Plc price history

Date	Source	Headline
Rank Group Plc (RNK) Regulatory News
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
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

See more Rank Group Plc regulatory news

FTSE 100 Latest

Value10,717.43

Change131.52