Rank Group PLC (RNK) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/08/2026 | 15:37:49 | 98.78p | 8,179 | £8,079.22 | Off-book | Sell | OFF |
| 03/08/2026 | 15:29:40 | 99.60p | 464 | £462.14 | Exchange | Buy | AT |
| 03/08/2026 | 15:26:20 | 99.60p | 163 | £162.35 | Off-book | Buy | SI |
| 03/08/2026 | 15:22:00 | 98.90p | 50 | £49.45 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 118 | £116.70 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 42 | £41.54 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 48 | £47.47 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 232 | £229.45 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 114 | £112.75 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 236 | £233.40 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 40 | £39.56 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:34 | 98.90p | 434 | £429.23 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:33 | 98.90p | 24 | £23.74 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:33 | 98.90p | 140 | £138.46 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:33 | 98.80p | 30 | £29.64 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:32 | 99.30p | 227 | £225.41 | Exchange | Buy | AT |
| 03/08/2026 | 15:21:32 | 99.30p | 2 | £1.99 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:32 | 99.30p | 560 | £556.08 | Exchange | Sell | AT |
| 03/08/2026 | 15:19:55 | 99.20p | 14 | £13.89 | Exchange | Sell | AT |
| 03/08/2026 | 15:19:31 | 99.30p | 150 | £148.95 | Exchange | Buy | AT |
| 03/08/2026 | 15:18:57 | 99.30p | 214 | £212.50 | Exchange | Buy | AT |
| 03/08/2026 | 15:18:52 | 99.30p | 240 | £238.32 | Exchange | Buy | AT |
| 03/08/2026 | 15:18:52 | 99.10p | 11 | £10.90 | Exchange | Buy | AT |
| 03/08/2026 | 15:18:44 | 98.81p | 3 | £2.96 | Exchange | Sell | OFF |
| 03/08/2026 | 15:14:48 | 98.90p | 4 | £3.96 | Exchange | Sell | OFF |
| 03/08/2026 | 14:52:41 | 99.00p | 1,234 | £1,221.66 | Exchange | Sell | AT |
| 03/08/2026 | 14:52:37 | 99.30p | 3,185 | £3,162.70 | Exchange | Buy | AT |
| 03/08/2026 | 14:52:37 | 99.30p | 49 | £48.66 | Exchange | Buy | AT |
| 03/08/2026 | 14:52:37 | 99.30p | 1,090 | £1,082.37 | Exchange | Buy | AT |
| 03/08/2026 | 14:52:37 | 99.30p | 960 | £953.28 | Exchange | Buy | AT |
| 03/08/2026 | 14:52:37 | 98.70p | 655 | £646.49 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:35 | 98.70p | 195 | £192.47 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.10p | 387 | £383.52 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.00p | 404 | £399.96 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.00p | 774 | £766.26 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.00p | 284 | £281.16 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 98.90p | 2,356 | £2,330.08 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.20p | 986 | £978.11 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.20p | 427 | £423.58 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.20p | 371 | £368.03 | Exchange | Sell | AT |
| 03/08/2026 | 14:36:49 | 99.70p | 957 | £954.13 | Exchange | Buy | AT |
| 03/08/2026 | 14:36:49 | 99.70p | 32 | £31.90 | Exchange | Buy | AT |
| 03/08/2026 | 14:34:16 | 99.70p | 163 | £162.51 | Off-book | Buy | SI |
| 03/08/2026 | 14:23:45 | 99.10p | 147 | £145.68 | Exchange | Sell | AT |
| 03/08/2026 | 14:21:20 | 99.70p | 7 | £6.98 | Off-book | Buy | SI |
| 03/08/2026 | 14:18:45 | 99.50p | 251 | £249.74 | Exchange | Buy | OFF |
| 03/08/2026 | 14:08:24 | 99.35p | 2,000 | £1,987.04 | Exchange | Buy | OFF |
| 03/08/2026 | 13:58:32 | 99.22p | 101 | £100.21 | Exchange | Sell | OFF |
| 03/08/2026 | 13:58:09 | 99.80p | 8 | £7.98 | Off-book | Buy | SI |
| 03/08/2026 | 13:58:02 | 99.10p | 381 | £377.57 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/08/2026 | 15:37:49 | 98.78p | 8,179 | £8,079.22 | Off-book | Sell | OFF |
| 03/08/2026 | 15:29:40 | 99.60p | 464 | £462.14 | Exchange | Buy | AT |
| 03/08/2026 | 15:26:20 | 99.60p | 163 | £162.35 | Off-book | Buy | SI |
| 03/08/2026 | 15:22:00 | 98.90p | 50 | £49.45 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 118 | £116.70 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 42 | £41.54 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 48 | £47.47 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 232 | £229.45 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 114 | £112.75 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 236 | £233.40 | Exchange | Sell | AT |
| 03/08/2026 | 15:22:00 | 98.90p | 40 | £39.56 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:34 | 98.90p | 434 | £429.23 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:33 | 98.90p | 24 | £23.74 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:33 | 98.90p | 140 | £138.46 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:33 | 98.80p | 30 | £29.64 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:32 | 99.30p | 227 | £225.41 | Exchange | Buy | AT |
| 03/08/2026 | 15:21:32 | 99.30p | 2 | £1.99 | Exchange | Sell | AT |
| 03/08/2026 | 15:21:32 | 99.30p | 560 | £556.08 | Exchange | Sell | AT |
| 03/08/2026 | 15:19:55 | 99.20p | 14 | £13.89 | Exchange | Sell | AT |
| 03/08/2026 | 15:19:31 | 99.30p | 150 | £148.95 | Exchange | Buy | AT |
| 03/08/2026 | 15:18:57 | 99.30p | 214 | £212.50 | Exchange | Buy | AT |
| 03/08/2026 | 15:18:52 | 99.30p | 240 | £238.32 | Exchange | Buy | AT |
| 03/08/2026 | 15:18:52 | 99.10p | 11 | £10.90 | Exchange | Buy | AT |
| 03/08/2026 | 15:18:44 | 98.81p | 3 | £2.96 | Exchange | Sell | OFF |
| 03/08/2026 | 15:14:48 | 98.90p | 4 | £3.96 | Exchange | Sell | OFF |
| 03/08/2026 | 14:52:41 | 99.00p | 1,234 | £1,221.66 | Exchange | Sell | AT |
| 03/08/2026 | 14:52:37 | 99.30p | 3,185 | £3,162.70 | Exchange | Buy | AT |
| 03/08/2026 | 14:52:37 | 99.30p | 49 | £48.66 | Exchange | Buy | AT |
| 03/08/2026 | 14:52:37 | 99.30p | 1,090 | £1,082.37 | Exchange | Buy | AT |
| 03/08/2026 | 14:52:37 | 99.30p | 960 | £953.28 | Exchange | Buy | AT |
| 03/08/2026 | 14:52:37 | 98.70p | 655 | £646.49 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:35 | 98.70p | 195 | £192.47 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.10p | 387 | £383.52 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.00p | 404 | £399.96 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.00p | 774 | £766.26 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.00p | 284 | £281.16 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 98.90p | 2,356 | £2,330.08 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.20p | 986 | £978.11 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.20p | 427 | £423.58 | Exchange | Sell | AT |
| 03/08/2026 | 14:38:31 | 99.20p | 371 | £368.03 | Exchange | Sell | AT |
| 03/08/2026 | 14:36:49 | 99.70p | 957 | £954.13 | Exchange | Buy | AT |
| 03/08/2026 | 14:36:49 | 99.70p | 32 | £31.90 | Exchange | Buy | AT |
| 03/08/2026 | 14:34:16 | 99.70p | 163 | £162.51 | Off-book | Buy | SI |
| 03/08/2026 | 14:23:45 | 99.10p | 147 | £145.68 | Exchange | Sell | AT |
| 03/08/2026 | 14:21:20 | 99.70p | 7 | £6.98 | Off-book | Buy | SI |
| 03/08/2026 | 14:18:45 | 99.50p | 251 | £249.74 | Exchange | Buy | OFF |
| 03/08/2026 | 14:08:24 | 99.35p | 2,000 | £1,987.04 | Exchange | Buy | OFF |
| 03/08/2026 | 13:58:32 | 99.22p | 101 | £100.21 | Exchange | Sell | OFF |
| 03/08/2026 | 13:58:09 | 99.80p | 8 | £7.98 | Off-book | Buy | SI |
| 03/08/2026 | 13:58:02 | 99.10p | 381 | £377.57 | Exchange | Sell | AT |
