Rank Group PLC (RNK) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:29:58 | 91.20p | 1,165 | £1,062.48 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:57 | 91.20p | 620 | £565.44 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:57 | 91.20p | 634 | £578.21 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:57 | 91.20p | 700 | £638.40 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:30 | 91.30p | 155 | £141.51 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:41 | 91.20p | 682 | £621.98 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:41 | 91.20p | 128 | £116.74 | Exchange | Sell | AT |
| 03/11/2026 | 16:25:53 | 91.33p | 10,000 | £9,132.78 | Exchange | Buy | OFF |
| 03/11/2026 | 16:25:40 | 91.30p | 195 | £178.03 | Exchange | Sell | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 3,097 | £2,827.56 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 333 | £304.03 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 354 | £323.20 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 354 | £323.56 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 1,108 | £1,012.71 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 359 | £327.77 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 3,337 | £3,046.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 999 | £912.09 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 700 | £639.80 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 209 | £191.03 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 491 | £448.77 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:34 | 91.40p | 1,310 | £1,197.34 | Exchange | Buy | AT |
| 03/11/2026 | 16:23:43 | 91.20p | 58 | £52.90 | Exchange | Sell | AT |
| 03/11/2026 | 16:23:41 | 91.20p | 1,519 | £1,385.33 | Exchange | Buy | AT |
| 03/11/2026 | 16:23:41 | 91.20p | 3,093 | £2,820.82 | Exchange | Buy | AT |
| 03/11/2026 | 16:23:41 | 91.20p | 1,632 | £1,488.38 | Exchange | Buy | AT |
| 03/11/2026 | 16:22:36 | 91.13p | 6,000 | £5,467.68 | Exchange | Buy | OFF |
| 03/11/2026 | 16:21:37 | 91.10p | 1,540 | £1,402.94 | Exchange | Buy | AT |
| 03/11/2026 | 16:20:43 | 91.10p | 1,535 | £1,398.38 | Exchange | Buy | AT |
| 03/11/2026 | 16:18:35 | 91.09p | 2,000 | £1,821.83 | Exchange | Sell | OFF |
| 03/11/2026 | 16:17:28 | 91.10p | 84 | £76.52 | Exchange | Sell | AT |
| 03/11/2026 | 16:17:05 | 91.10p | 1 | £0.91 | Exchange | Sell | AT |
| 03/11/2026 | 16:17:05 | 91.20p | 1,693 | £1,544.02 | Exchange | Sell | AT |
| 03/11/2026 | 16:16:56 | 91.20p | 1,368 | £1,247.62 | Exchange | Sell | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 1,564 | £1,427.93 | Exchange | Unknown | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 612 | £558.76 | Exchange | Unknown | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 464 | £423.63 | Exchange | Unknown | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 4,716 | £4,305.71 | Exchange | Sell | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 251 | £229.16 | Exchange | Sell | AT |
| 03/11/2026 | 16:16:37 | 91.43p | 20,000 | £18,286.40 | Exchange | Buy | OFF |
| 03/11/2026 | 16:15:59 | 91.20p | 3,054 | £2,785.25 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:59 | 91.20p | 849 | £774.29 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:59 | 91.20p | 240 | £218.88 | Exchange | Buy | AT |
| 03/11/2026 | 16:12:18 | 91.10p | 1,246 | £1,135.11 | Exchange | Buy | AT |
| 03/11/2026 | 16:12:18 | 91.10p | 1,752 | £1,596.07 | Exchange | Buy | AT |
| 03/11/2026 | 16:12:18 | 91.10p | 1,482 | £1,350.10 | Exchange | Buy | AT |
| 03/11/2026 | 16:12:18 | 91.10p | 3,266 | £2,975.33 | Exchange | Buy | AT |
| 03/11/2026 | 16:11:14 | 91.10p | 42 | £38.26 | Exchange | Buy | AT |
| 03/11/2026 | 16:10:10 | 91.00p | 1,524 | £1,386.84 | Exchange | Sell | AT |
| 03/11/2026 | 16:10:05 | 90.90p | 1,246 | £1,132.61 | Exchange | Buy | AT |
| 03/11/2026 | 16:10:05 | 90.90p | 1,524 | £1,385.32 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:29:58 | 91.20p | 1,165 | £1,062.48 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:57 | 91.20p | 620 | £565.44 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:57 | 91.20p | 634 | £578.21 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:57 | 91.20p | 700 | £638.40 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:30 | 91.30p | 155 | £141.51 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:41 | 91.20p | 682 | £621.98 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:41 | 91.20p | 128 | £116.74 | Exchange | Sell | AT |
| 03/11/2026 | 16:25:53 | 91.33p | 10,000 | £9,132.78 | Exchange | Buy | OFF |
| 03/11/2026 | 16:25:40 | 91.30p | 195 | £178.03 | Exchange | Sell | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 3,097 | £2,827.56 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 333 | £304.03 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 354 | £323.20 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 354 | £323.56 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 1,108 | £1,012.71 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 359 | £327.77 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 3,337 | £3,046.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.30p | 999 | £912.09 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 700 | £639.80 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 209 | £191.03 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:40 | 91.40p | 491 | £448.77 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:34 | 91.40p | 1,310 | £1,197.34 | Exchange | Buy | AT |
| 03/11/2026 | 16:23:43 | 91.20p | 58 | £52.90 | Exchange | Sell | AT |
| 03/11/2026 | 16:23:41 | 91.20p | 1,519 | £1,385.33 | Exchange | Buy | AT |
| 03/11/2026 | 16:23:41 | 91.20p | 3,093 | £2,820.82 | Exchange | Buy | AT |
| 03/11/2026 | 16:23:41 | 91.20p | 1,632 | £1,488.38 | Exchange | Buy | AT |
| 03/11/2026 | 16:22:36 | 91.13p | 6,000 | £5,467.68 | Exchange | Buy | OFF |
| 03/11/2026 | 16:21:37 | 91.10p | 1,540 | £1,402.94 | Exchange | Buy | AT |
| 03/11/2026 | 16:20:43 | 91.10p | 1,535 | £1,398.38 | Exchange | Buy | AT |
| 03/11/2026 | 16:18:35 | 91.09p | 2,000 | £1,821.83 | Exchange | Sell | OFF |
| 03/11/2026 | 16:17:28 | 91.10p | 84 | £76.52 | Exchange | Sell | AT |
| 03/11/2026 | 16:17:05 | 91.10p | 1 | £0.91 | Exchange | Sell | AT |
| 03/11/2026 | 16:17:05 | 91.20p | 1,693 | £1,544.02 | Exchange | Sell | AT |
| 03/11/2026 | 16:16:56 | 91.20p | 1,368 | £1,247.62 | Exchange | Sell | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 1,564 | £1,427.93 | Exchange | Unknown | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 612 | £558.76 | Exchange | Unknown | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 464 | £423.63 | Exchange | Unknown | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 4,716 | £4,305.71 | Exchange | Sell | AT |
| 03/11/2026 | 16:16:56 | 91.30p | 251 | £229.16 | Exchange | Sell | AT |
| 03/11/2026 | 16:16:37 | 91.43p | 20,000 | £18,286.40 | Exchange | Buy | OFF |
| 03/11/2026 | 16:15:59 | 91.20p | 3,054 | £2,785.25 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:59 | 91.20p | 849 | £774.29 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:59 | 91.20p | 240 | £218.88 | Exchange | Buy | AT |
| 03/11/2026 | 16:12:18 | 91.10p | 1,246 | £1,135.11 | Exchange | Buy | AT |
| 03/11/2026 | 16:12:18 | 91.10p | 1,752 | £1,596.07 | Exchange | Buy | AT |
| 03/11/2026 | 16:12:18 | 91.10p | 1,482 | £1,350.10 | Exchange | Buy | AT |
| 03/11/2026 | 16:12:18 | 91.10p | 3,266 | £2,975.33 | Exchange | Buy | AT |
| 03/11/2026 | 16:11:14 | 91.10p | 42 | £38.26 | Exchange | Buy | AT |
| 03/11/2026 | 16:10:10 | 91.00p | 1,524 | £1,386.84 | Exchange | Sell | AT |
| 03/11/2026 | 16:10:05 | 90.90p | 1,246 | £1,132.61 | Exchange | Buy | AT |
| 03/11/2026 | 16:10:05 | 90.90p | 1,524 | £1,385.32 | Exchange | Buy | AT |
