Rank Group PLC (RNK) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/06/2026 | 12:05:02 | 106.50p | 43 | £45.80 | Off-book | Unknown | SI |
| 11/06/2026 | 11:54:42 | 107.00p | 301 | £322.07 | Exchange | Buy | AT |
| 11/06/2026 | 11:49:27 | 106.50p | 208 | £221.52 | Off-book | Unknown | SI |
| 11/06/2026 | 11:44:16 | 106.40p | 2,418 | £2,572.75 | Exchange | Sell | AT |
| 11/06/2026 | 11:44:16 | 106.40p | 814 | £866.10 | Exchange | Sell | AT |
| 11/06/2026 | 11:37:09 | 106.20p | 906 | £962.17 | Exchange | Buy | AT |
| 11/06/2026 | 11:37:09 | 106.20p | 4 | £4.25 | Exchange | Buy | AT |
| 11/06/2026 | 11:37:09 | 106.00p | 879 | £931.74 | Exchange | Buy | AT |
| 11/06/2026 | 11:37:09 | 106.00p | 2 | £2.12 | Exchange | Buy | AT |
| 11/06/2026 | 11:35:52 | 106.00p | 342 | £362.52 | Exchange | Buy | AT |
| 11/06/2026 | 11:35:52 | 106.00p | 345 | £365.70 | Exchange | Buy | AT |
| 11/06/2026 | 11:35:51 | 106.00p | 4 | £4.24 | Exchange | Sell | AT |
| 11/06/2026 | 11:33:06 | 106.20p | 300 | £318.60 | Exchange | Unknown | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 331 | £351.52 | Exchange | Unknown | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 400 | £424.80 | Exchange | Unknown | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 351 | £372.76 | Exchange | Sell | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 731 | £776.32 | Exchange | Sell | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 80 | £84.96 | Exchange | Sell | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 1,518 | £1,612.12 | Exchange | Sell | AT |
| 11/06/2026 | 11:32:24 | 107.20p | 42 | £45.02 | Off-book | Buy | SI |
| 11/06/2026 | 11:24:53 | 106.00p | 830 | £879.80 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:53 | 105.80p | 1,330 | £1,407.14 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:53 | 106.00p | 2,699 | £2,860.94 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:49 | 105.80p | 303 | £320.57 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:49 | 105.80p | 2,586 | £2,735.99 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:49 | 105.80p | 347 | £367.13 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 319 | £338.14 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 341 | £361.46 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 354 | £375.24 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 363 | £384.78 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 2 | £2.12 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 354 | £375.24 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 1,060 | £1,123.60 | Exchange | Sell | AT |
| 11/06/2026 | 11:20:42 | 106.00p | 386 | £409.16 | Exchange | Sell | AT |
| 11/06/2026 | 11:19:40 | 106.20p | 1,080 | £1,146.96 | Exchange | Sell | AT |
| 11/06/2026 | 11:19:40 | 106.20p | 364 | £386.57 | Exchange | Sell | AT |
| 11/06/2026 | 11:19:40 | 106.20p | 362 | £384.44 | Exchange | Sell | AT |
| 11/06/2026 | 11:19:17 | 106.20p | 16,002 | £16,994.12 | Exchange | Sell | OFF |
| 11/06/2026 | 11:18:56 | 106.50p | 877 | £934.00 | Off-book | Sell | SI |
| 11/06/2026 | 11:08:14 | 106.60p | 10 | £10.66 | Exchange | Buy | AT |
| 11/06/2026 | 11:08:14 | 106.60p | 967 | £1,030.82 | Exchange | Buy | AT |
| 11/06/2026 | 11:08:13 | 106.40p | 278 | £295.79 | Exchange | Sell | AT |
| 11/06/2026 | 11:06:10 | 106.40p | 465 | £494.76 | Exchange | Sell | AT |
| 11/06/2026 | 11:06:10 | 106.60p | 743 | £792.04 | Exchange | Buy | AT |
| 11/06/2026 | 11:06:10 | 106.40p | 902 | £959.73 | Exchange | Sell | AT |
| 11/06/2026 | 10:56:46 | 106.60p | 1,000 | £1,066.00 | Exchange | Sell | AT |
| 11/06/2026 | 10:56:46 | 106.60p | 282 | £300.61 | Exchange | Sell | AT |
| 11/06/2026 | 10:53:07 | 106.60p | 70 | £74.62 | Exchange | Buy | AT |
| 11/06/2026 | 10:53:07 | 106.60p | 125 | £133.25 | Exchange | Buy | AT |
| 11/06/2026 | 10:53:07 | 106.60p | 755 | £804.83 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/06/2026 | 12:05:02 | 106.50p | 43 | £45.80 | Off-book | Unknown | SI |
| 11/06/2026 | 11:54:42 | 107.00p | 301 | £322.07 | Exchange | Buy | AT |
| 11/06/2026 | 11:49:27 | 106.50p | 208 | £221.52 | Off-book | Unknown | SI |
| 11/06/2026 | 11:44:16 | 106.40p | 2,418 | £2,572.75 | Exchange | Sell | AT |
| 11/06/2026 | 11:44:16 | 106.40p | 814 | £866.10 | Exchange | Sell | AT |
| 11/06/2026 | 11:37:09 | 106.20p | 906 | £962.17 | Exchange | Buy | AT |
| 11/06/2026 | 11:37:09 | 106.20p | 4 | £4.25 | Exchange | Buy | AT |
| 11/06/2026 | 11:37:09 | 106.00p | 879 | £931.74 | Exchange | Buy | AT |
| 11/06/2026 | 11:37:09 | 106.00p | 2 | £2.12 | Exchange | Buy | AT |
| 11/06/2026 | 11:35:52 | 106.00p | 342 | £362.52 | Exchange | Buy | AT |
| 11/06/2026 | 11:35:52 | 106.00p | 345 | £365.70 | Exchange | Buy | AT |
| 11/06/2026 | 11:35:51 | 106.00p | 4 | £4.24 | Exchange | Sell | AT |
| 11/06/2026 | 11:33:06 | 106.20p | 300 | £318.60 | Exchange | Unknown | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 331 | £351.52 | Exchange | Unknown | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 400 | £424.80 | Exchange | Unknown | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 351 | £372.76 | Exchange | Sell | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 731 | £776.32 | Exchange | Sell | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 80 | £84.96 | Exchange | Sell | AT |
| 11/06/2026 | 11:33:01 | 106.20p | 1,518 | £1,612.12 | Exchange | Sell | AT |
| 11/06/2026 | 11:32:24 | 107.20p | 42 | £45.02 | Off-book | Buy | SI |
| 11/06/2026 | 11:24:53 | 106.00p | 830 | £879.80 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:53 | 105.80p | 1,330 | £1,407.14 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:53 | 106.00p | 2,699 | £2,860.94 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:49 | 105.80p | 303 | £320.57 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:49 | 105.80p | 2,586 | £2,735.99 | Exchange | Buy | AT |
| 11/06/2026 | 11:24:49 | 105.80p | 347 | £367.13 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 319 | £338.14 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 341 | £361.46 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 354 | £375.24 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 363 | £384.78 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 2 | £2.12 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 354 | £375.24 | Exchange | Sell | AT |
| 11/06/2026 | 11:22:31 | 106.00p | 1,060 | £1,123.60 | Exchange | Sell | AT |
| 11/06/2026 | 11:20:42 | 106.00p | 386 | £409.16 | Exchange | Sell | AT |
| 11/06/2026 | 11:19:40 | 106.20p | 1,080 | £1,146.96 | Exchange | Sell | AT |
| 11/06/2026 | 11:19:40 | 106.20p | 364 | £386.57 | Exchange | Sell | AT |
| 11/06/2026 | 11:19:40 | 106.20p | 362 | £384.44 | Exchange | Sell | AT |
| 11/06/2026 | 11:19:17 | 106.20p | 16,002 | £16,994.12 | Exchange | Sell | OFF |
| 11/06/2026 | 11:18:56 | 106.50p | 877 | £934.00 | Off-book | Sell | SI |
| 11/06/2026 | 11:08:14 | 106.60p | 10 | £10.66 | Exchange | Buy | AT |
| 11/06/2026 | 11:08:14 | 106.60p | 967 | £1,030.82 | Exchange | Buy | AT |
| 11/06/2026 | 11:08:13 | 106.40p | 278 | £295.79 | Exchange | Sell | AT |
| 11/06/2026 | 11:06:10 | 106.40p | 465 | £494.76 | Exchange | Sell | AT |
| 11/06/2026 | 11:06:10 | 106.60p | 743 | £792.04 | Exchange | Buy | AT |
| 11/06/2026 | 11:06:10 | 106.40p | 902 | £959.73 | Exchange | Sell | AT |
| 11/06/2026 | 10:56:46 | 106.60p | 1,000 | £1,066.00 | Exchange | Sell | AT |
| 11/06/2026 | 10:56:46 | 106.60p | 282 | £300.61 | Exchange | Sell | AT |
| 11/06/2026 | 10:53:07 | 106.60p | 70 | £74.62 | Exchange | Buy | AT |
| 11/06/2026 | 10:53:07 | 106.60p | 125 | £133.25 | Exchange | Buy | AT |
| 11/06/2026 | 10:53:07 | 106.60p | 755 | £804.83 | Exchange | Buy | AT |
