Rank Group PLC (RNK) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/06/2026 | 15:35:29 | 106.00p | 73,187 | £77,578.22 | Exchange | Buy | UT |
| 11/06/2026 | 15:29:57 | 105.80p | 10 | £10.58 | Exchange | Sell | AT |
| 11/06/2026 | 15:29:03 | 105.80p | 268 | £283.54 | Exchange | Sell | AT |
| 11/06/2026 | 15:29:02 | 106.00p | 913 | £967.78 | Exchange | Sell | AT |
| 11/06/2026 | 15:29:02 | 106.00p | 536 | £568.16 | Exchange | Buy | AT |
| 11/06/2026 | 15:29:02 | 106.00p | 1,510 | £1,600.60 | Exchange | Buy | AT |
| 11/06/2026 | 15:29:02 | 105.80p | 913 | £965.95 | Exchange | Sell | AT |
| 11/06/2026 | 15:26:43 | 105.80p | 2,536 | £2,683.09 | Exchange | Sell | AT |
| 11/06/2026 | 15:25:17 | 106.00p | 46 | £48.76 | Exchange | Sell | AT |
| 11/06/2026 | 15:21:15 | 106.00p | 54 | £57.24 | Exchange | Sell | AT |
| 11/06/2026 | 15:21:15 | 106.20p | 748 | £794.38 | Exchange | Unknown | AT |
| 11/06/2026 | 15:21:15 | 106.20p | 2,658 | £2,822.80 | Exchange | Unknown | AT |
| 11/06/2026 | 15:21:15 | 106.20p | 449 | £476.84 | Exchange | Unknown | AT |
| 11/06/2026 | 15:19:18 | 106.00p | 863 | £914.78 | Exchange | Sell | AT |
| 11/06/2026 | 15:19:18 | 106.00p | 2,553 | £2,706.18 | Exchange | Sell | AT |
| 11/06/2026 | 15:19:18 | 106.00p | 152 | £161.12 | Exchange | Sell | AT |
| 11/06/2026 | 15:19:18 | 106.00p | 38 | £40.28 | Exchange | Sell | AT |
| 11/06/2026 | 15:06:31 | 106.05p | 3,000 | £3,181.44 | Exchange | Sell | OFF |
| 11/06/2026 | 15:06:01 | 106.00p | 1,887 | £2,000.22 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:01 | 106.00p | 1,854 | £1,965.24 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:01 | 106.00p | 1,782 | £1,888.92 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:00 | 106.00p | 1,798 | £1,905.88 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:00 | 106.00p | 1,925 | £2,040.50 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:00 | 106.00p | 1,815 | £1,923.90 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:00 | 106.00p | 1,940 | £2,056.40 | Exchange | Buy | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 2,004 | £2,124.24 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,950 | £2,067.00 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,723 | £1,826.38 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 758 | £803.48 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,159 | £1,228.54 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,788 | £1,895.28 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.20p | 1,543 | £1,638.67 | Exchange | Buy | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,974 | £2,092.44 | Exchange | Buy | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 2,014 | £2,134.84 | Exchange | Buy | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 704 | £746.24 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,341 | £1,421.46 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,549 | £1,641.94 | Exchange | Sell | AT |
| 11/06/2026 | 15:04:00 | 106.00p | 335 | £355.10 | Exchange | Sell | AT |
| 11/06/2026 | 15:04:00 | 106.00p | 1,909 | £2,023.54 | Exchange | Sell | AT |
| 11/06/2026 | 15:04:00 | 106.00p | 1,815 | £1,923.90 | Exchange | Sell | AT |
| 11/06/2026 | 15:04:00 | 106.00p | 1,864 | £1,975.84 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,814 | £1,922.84 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,803 | £1,911.18 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,965 | £2,082.90 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,763 | £1,868.78 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,971 | £2,089.26 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,945 | £2,061.70 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:58 | 106.00p | 1,516 | £1,606.96 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:58 | 106.00p | 2,760 | £2,925.60 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:58 | 106.00p | 20 | £21.20 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/06/2026 | 15:35:29 | 106.00p | 73,187 | £77,578.22 | Exchange | Buy | UT |
| 11/06/2026 | 15:29:57 | 105.80p | 10 | £10.58 | Exchange | Sell | AT |
| 11/06/2026 | 15:29:03 | 105.80p | 268 | £283.54 | Exchange | Sell | AT |
| 11/06/2026 | 15:29:02 | 106.00p | 913 | £967.78 | Exchange | Sell | AT |
| 11/06/2026 | 15:29:02 | 106.00p | 536 | £568.16 | Exchange | Buy | AT |
| 11/06/2026 | 15:29:02 | 106.00p | 1,510 | £1,600.60 | Exchange | Buy | AT |
| 11/06/2026 | 15:29:02 | 105.80p | 913 | £965.95 | Exchange | Sell | AT |
| 11/06/2026 | 15:26:43 | 105.80p | 2,536 | £2,683.09 | Exchange | Sell | AT |
| 11/06/2026 | 15:25:17 | 106.00p | 46 | £48.76 | Exchange | Sell | AT |
| 11/06/2026 | 15:21:15 | 106.00p | 54 | £57.24 | Exchange | Sell | AT |
| 11/06/2026 | 15:21:15 | 106.20p | 748 | £794.38 | Exchange | Unknown | AT |
| 11/06/2026 | 15:21:15 | 106.20p | 2,658 | £2,822.80 | Exchange | Unknown | AT |
| 11/06/2026 | 15:21:15 | 106.20p | 449 | £476.84 | Exchange | Unknown | AT |
| 11/06/2026 | 15:19:18 | 106.00p | 863 | £914.78 | Exchange | Sell | AT |
| 11/06/2026 | 15:19:18 | 106.00p | 2,553 | £2,706.18 | Exchange | Sell | AT |
| 11/06/2026 | 15:19:18 | 106.00p | 152 | £161.12 | Exchange | Sell | AT |
| 11/06/2026 | 15:19:18 | 106.00p | 38 | £40.28 | Exchange | Sell | AT |
| 11/06/2026 | 15:06:31 | 106.05p | 3,000 | £3,181.44 | Exchange | Sell | OFF |
| 11/06/2026 | 15:06:01 | 106.00p | 1,887 | £2,000.22 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:01 | 106.00p | 1,854 | £1,965.24 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:01 | 106.00p | 1,782 | £1,888.92 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:00 | 106.00p | 1,798 | £1,905.88 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:00 | 106.00p | 1,925 | £2,040.50 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:00 | 106.00p | 1,815 | £1,923.90 | Exchange | Buy | AT |
| 11/06/2026 | 15:06:00 | 106.00p | 1,940 | £2,056.40 | Exchange | Buy | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 2,004 | £2,124.24 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,950 | £2,067.00 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,723 | £1,826.38 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 758 | £803.48 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,159 | £1,228.54 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,788 | £1,895.28 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.20p | 1,543 | £1,638.67 | Exchange | Buy | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,974 | £2,092.44 | Exchange | Buy | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 2,014 | £2,134.84 | Exchange | Buy | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 704 | £746.24 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,341 | £1,421.46 | Exchange | Sell | AT |
| 11/06/2026 | 15:05:22 | 106.00p | 1,549 | £1,641.94 | Exchange | Sell | AT |
| 11/06/2026 | 15:04:00 | 106.00p | 335 | £355.10 | Exchange | Sell | AT |
| 11/06/2026 | 15:04:00 | 106.00p | 1,909 | £2,023.54 | Exchange | Sell | AT |
| 11/06/2026 | 15:04:00 | 106.00p | 1,815 | £1,923.90 | Exchange | Sell | AT |
| 11/06/2026 | 15:04:00 | 106.00p | 1,864 | £1,975.84 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,814 | £1,922.84 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,803 | £1,911.18 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,965 | £2,082.90 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,763 | £1,868.78 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,971 | £2,089.26 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:59 | 106.00p | 1,945 | £2,061.70 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:58 | 106.00p | 1,516 | £1,606.96 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:58 | 106.00p | 2,760 | £2,925.60 | Exchange | Sell | AT |
| 11/06/2026 | 15:03:58 | 106.00p | 20 | £21.20 | Exchange | Sell | AT |
