Rank Group PLC (RNK) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:42:07 | 88.06p | 149,917 | £132,011.51 | Off-book | Buy | OFF |
| 18/09/2026 | 15:36:34 | 84.10p | 42,381 | £35,642.42 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:49 | 84.10p | 28 | £23.55 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:18 | 83.80p | 2 | £1.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:02 | 84.20p | 125 | £105.25 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 84.10p | 2,360 | £1,984.76 | Exchange | Buy | OFF |
| 18/09/2026 | 15:26:18 | 83.93p | 3,522 | £2,956.09 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:03 | 84.10p | 32 | £26.91 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:00 | 83.60p | 24 | £20.06 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:00 | 83.60p | 504 | £421.34 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:39 | 83.60p | 0 | £0.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:24:12 | 83.80p | 11 | £9.22 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:51 | 83.80p | 58 | £48.60 | Off-book | Buy | SI |
| 18/09/2026 | 15:23:30 | 83.70p | 183 | £153.17 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:30 | 83.70p | 8 | £6.70 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:54 | 83.60p | 1,517 | £1,268.21 | Exchange | Buy | AT |
| 18/09/2026 | 15:22:54 | 83.50p | 80 | £66.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:22:50 | 83.50p | 1 | £0.83 | Off-book | Buy | SI |
| 18/09/2026 | 15:22:50 | 83.50p | 3 | £2.50 | Off-book | Buy | SI |
| 18/09/2026 | 15:22:50 | 83.30p | 24 | £19.99 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:50 | 83.30p | 7 | £5.83 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:37 | 83.56p | 5,944 | £4,966.98 | Exchange | Buy | OFF |
| 18/09/2026 | 15:22:12 | 83.60p | 3 | £2.51 | Off-book | Buy | SI |
| 18/09/2026 | 15:19:35 | 83.60p | 841 | £703.08 | Off-book | Buy | SI |
| 18/09/2026 | 15:15:38 | 83.60p | 119 | £99.48 | Off-book | Buy | SI |
| 18/09/2026 | 15:15:12 | 83.60p | 230 | £192.28 | Off-book | Buy | SI |
| 18/09/2026 | 15:14:34 | 83.50p | 40 | £33.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:34 | 83.60p | 599 | £500.76 | Exchange | Sell | AT |
| 18/09/2026 | 15:14:34 | 83.60p | 502 | £419.67 | Exchange | Sell | AT |
| 18/09/2026 | 15:14:34 | 83.60p | 1,238 | £1,034.97 | Exchange | Sell | AT |
| 18/09/2026 | 15:14:34 | 83.60p | 600 | £501.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.50p | 2,763 | £2,307.11 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.50p | 112 | £93.52 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.50p | 1,724 | £1,439.54 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.60p | 2,399 | £2,005.56 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.60p | 569 | £475.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.60p | 616 | £514.98 | Exchange | Sell | AT |
| 18/09/2026 | 15:11:51 | 84.10p | 47 | £39.53 | Off-book | Buy | SI |
| 18/09/2026 | 15:10:12 | 83.70p | 75 | £62.77 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:11 | 83.70p | 2,848 | £2,383.78 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:10 | 83.80p | 400 | £335.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:10 | 83.80p | 1,006 | £843.03 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:10 | 83.80p | 589 | £493.58 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:03 | 84.12p | 350 | £294.41 | Exchange | Buy | OFF |
| 18/09/2026 | 15:09:39 | 83.97p | 834 | £700.27 | Exchange | Sell | OFF |
| 18/09/2026 | 15:09:10 | 84.05p | 800 | £672.43 | Exchange | Sell | OFF |
| 18/09/2026 | 15:03:52 | 84.20p | 118 | £99.36 | Off-book | Buy | SI |
| 18/09/2026 | 15:03:52 | 84.20p | 66 | £55.57 | Exchange | Buy | AT |
| 18/09/2026 | 15:03:52 | 84.20p | 6 | £5.05 | Exchange | Buy | AT |
| 18/09/2026 | 15:02:51 | 84.30p | 1 | £0.84 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:42:07 | 88.06p | 149,917 | £132,011.51 | Off-book | Buy | OFF |
| 18/09/2026 | 15:36:34 | 84.10p | 42,381 | £35,642.42 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:49 | 84.10p | 28 | £23.55 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:18 | 83.80p | 2 | £1.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:02 | 84.20p | 125 | £105.25 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 84.10p | 2,360 | £1,984.76 | Exchange | Buy | OFF |
| 18/09/2026 | 15:26:18 | 83.93p | 3,522 | £2,956.09 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:03 | 84.10p | 32 | £26.91 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:00 | 83.60p | 24 | £20.06 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:00 | 83.60p | 504 | £421.34 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:39 | 83.60p | 0 | £0.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:24:12 | 83.80p | 11 | £9.22 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:51 | 83.80p | 58 | £48.60 | Off-book | Buy | SI |
| 18/09/2026 | 15:23:30 | 83.70p | 183 | £153.17 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:30 | 83.70p | 8 | £6.70 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:54 | 83.60p | 1,517 | £1,268.21 | Exchange | Buy | AT |
| 18/09/2026 | 15:22:54 | 83.50p | 80 | £66.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:22:50 | 83.50p | 1 | £0.83 | Off-book | Buy | SI |
| 18/09/2026 | 15:22:50 | 83.50p | 3 | £2.50 | Off-book | Buy | SI |
| 18/09/2026 | 15:22:50 | 83.30p | 24 | £19.99 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:50 | 83.30p | 7 | £5.83 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:37 | 83.56p | 5,944 | £4,966.98 | Exchange | Buy | OFF |
| 18/09/2026 | 15:22:12 | 83.60p | 3 | £2.51 | Off-book | Buy | SI |
| 18/09/2026 | 15:19:35 | 83.60p | 841 | £703.08 | Off-book | Buy | SI |
| 18/09/2026 | 15:15:38 | 83.60p | 119 | £99.48 | Off-book | Buy | SI |
| 18/09/2026 | 15:15:12 | 83.60p | 230 | £192.28 | Off-book | Buy | SI |
| 18/09/2026 | 15:14:34 | 83.50p | 40 | £33.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:34 | 83.60p | 599 | £500.76 | Exchange | Sell | AT |
| 18/09/2026 | 15:14:34 | 83.60p | 502 | £419.67 | Exchange | Sell | AT |
| 18/09/2026 | 15:14:34 | 83.60p | 1,238 | £1,034.97 | Exchange | Sell | AT |
| 18/09/2026 | 15:14:34 | 83.60p | 600 | £501.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.50p | 2,763 | £2,307.11 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.50p | 112 | £93.52 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.50p | 1,724 | £1,439.54 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.60p | 2,399 | £2,005.56 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.60p | 569 | £475.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:24 | 83.60p | 616 | £514.98 | Exchange | Sell | AT |
| 18/09/2026 | 15:11:51 | 84.10p | 47 | £39.53 | Off-book | Buy | SI |
| 18/09/2026 | 15:10:12 | 83.70p | 75 | £62.77 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:11 | 83.70p | 2,848 | £2,383.78 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:10 | 83.80p | 400 | £335.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:10 | 83.80p | 1,006 | £843.03 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:10 | 83.80p | 589 | £493.58 | Exchange | Sell | AT |
| 18/09/2026 | 15:10:03 | 84.12p | 350 | £294.41 | Exchange | Buy | OFF |
| 18/09/2026 | 15:09:39 | 83.97p | 834 | £700.27 | Exchange | Sell | OFF |
| 18/09/2026 | 15:09:10 | 84.05p | 800 | £672.43 | Exchange | Sell | OFF |
| 18/09/2026 | 15:03:52 | 84.20p | 118 | £99.36 | Off-book | Buy | SI |
| 18/09/2026 | 15:03:52 | 84.20p | 66 | £55.57 | Exchange | Buy | AT |
| 18/09/2026 | 15:03:52 | 84.20p | 6 | £5.05 | Exchange | Buy | AT |
| 18/09/2026 | 15:02:51 | 84.30p | 1 | £0.84 | Exchange | Buy | AT |
