UK markets closed

The Restaurant Group plc (RTN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
128.60+4.20 (+3.38%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021124.00128.80123.59128.60128.601,123,493
13 May 2021126.80127.60121.40124.40124.401,793,258
12 May 2021128.00129.80126.40127.80127.805,915,938
11 May 2021133.00133.00125.80128.00128.001,538,379
10 May 2021127.80130.40126.11130.20130.201,571,649
07 May 2021120.80131.20120.80126.40126.403,801,419
06 May 2021119.60127.00119.60126.80126.802,592,548
05 May 2021116.20126.00116.20125.00125.004,061,502
04 May 2021120.00125.00120.00122.00122.001,658,741
30 Apr 2021116.40123.00116.40120.00120.002,654,180
29 Apr 2021125.00128.00121.00121.80121.801,177,917
28 Apr 2021126.40129.40126.20126.60126.60942,477
27 Apr 2021125.00128.00123.60127.40127.401,457,825
26 Apr 2021125.60127.60121.60124.00124.002,236,238
23 Apr 2021123.60125.00121.72123.80123.801,433,588
22 Apr 2021122.40125.20121.20122.60122.604,859,928
21 Apr 2021125.60125.60120.20124.00124.005,691,153
20 Apr 2021126.00126.00119.60120.40120.402,520,965
19 Apr 2021125.00126.80123.00124.60124.601,694,177
16 Apr 2021118.00124.80118.00123.80123.802,862,690
15 Apr 2021127.80127.80120.80122.60122.601,497,450
14 Apr 2021118.00123.60116.93122.00122.003,224,812
13 Apr 20211.201.241.171.231.232,618,551
12 Apr 2021124.60125.60115.42119.60119.604,870,458
09 Apr 2021128.80130.40120.20121.80121.804,330,976
08 Apr 2021138.00138.00126.59129.00129.0032,069,265
07 Apr 2021127.40136.80127.40133.00133.006,306,433
06 Apr 2021125.80131.00125.80130.00130.003,895,037
01 Apr 2021126.60126.60121.80125.80125.801,639,355
31 Mar 2021128.50128.50120.70122.50122.504,830,263
30 Mar 2021123.40125.90121.10123.10123.106,299,461
29 Mar 2021123.90130.40103.49122.20122.203,837,013
26 Mar 2021121.00124.40117.30123.00123.004,239,531
25 Mar 2021123.70123.70114.60116.90116.909,051,902
24 Mar 2021112.00122.30110.00119.00119.008,261,749
23 Mar 2021114.60114.60105.00112.30112.3033,418,558
22 Mar 2021110.50116.70107.90113.20113.207,239,580
19 Mar 2021111.30112.40110.00111.60111.606,232,780
18 Mar 2021115.00115.00110.00111.00111.005,758,682
17 Mar 2021115.30115.30110.10111.30111.304,172,538
16 Mar 2021114.70114.70111.20113.00113.0011,119,252
15 Mar 2021114.70114.70110.00111.00111.006,861,563
12 Mar 2021115.00115.00109.20110.40110.406,486,991
11 Mar 2021113.10120.90110.00110.30110.3015,558,345
10 Mar 2021108.00134.10106.43112.00112.0013,238,486
09 Mar 2021112.00112.90107.70110.30110.302,395,381
08 Mar 2021105.20109.18105.20108.00108.002,284,047
05 Mar 2021106.40111.00102.31104.50104.502,894,177
04 Mar 2021108.50108.60102.60106.40106.402,010,868
03 Mar 2021107.50110.40104.20105.60105.605,874,823
02 Mar 2021116.00116.90106.10106.70106.702,660,181
01 Mar 2021111.00119.71110.10112.50112.504,208,884
26 Feb 2021104.30112.00100.90108.90108.903,426,386
25 Feb 2021111.40112.90107.70108.70108.703,957,405
24 Feb 2021109.40118.10107.50111.90111.905,300,381
23 Feb 2021100.20112.30100.20111.40111.4014,177,180
22 Feb 202196.20102.7095.55101.40101.4015,229,063
19 Feb 202195.0097.7591.7097.0097.0018,517,557
18 Feb 202191.9093.6090.2592.0092.001,244,859
17 Feb 202193.4094.6591.5592.0092.001,913,318
16 Feb 202193.3098.2092.3792.9092.902,277,299
15 Feb 202189.4096.3487.7094.0594.054,640,094
12 Feb 202191.5091.5084.2587.2087.201,943,134
11 Feb 202191.9592.4587.3588.0088.004,070,589
10 Feb 202192.0092.9090.9092.1592.152,362,976
09 Feb 202186.5092.4085.8092.0092.002,271,983
08 Feb 202192.6593.2586.7088.3088.308,124,803
05 Feb 202183.3591.9582.7591.2091.207,065,015
04 Feb 202181.0084.6079.7083.9583.952,918,100
03 Feb 202174.0082.0073.8081.0081.005,008,922
02 Feb 202170.2074.0070.2073.8073.805,084,481
01 Feb 202170.0071.0068.4071.0071.006,213,607
29 Jan 202163.5070.6563.1068.3068.305,333,804
28 Jan 202162.5065.6061.7064.2564.252,661,036
27 Jan 202162.0565.4060.8562.7062.702,287,001
26 Jan 202163.3563.3560.1562.0062.002,090,537
25 Jan 202165.8066.7460.7061.0561.059,973,052
22 Jan 202167.0068.1062.9065.5565.552,094,951
21 Jan 202171.5072.5065.0066.3066.303,320,769
20 Jan 202167.5073.8667.4069.7569.753,253,161
19 Jan 202164.0067.1062.0067.1067.103,011,100
18 Jan 202162.9563.7060.6563.0063.002,540,303
15 Jan 202164.5065.7060.6561.0061.002,554,366
14 Jan 202167.5067.5063.9564.9564.952,931,285
13 Jan 202169.5569.5564.3565.8565.851,534,195
12 Jan 202167.1568.7065.4567.6067.601,242,940
11 Jan 202167.8067.8064.5067.0067.001,949,030
08 Jan 202165.4568.7563.7068.6568.654,001,420
07 Jan 202163.0065.4561.0564.1064.106,582,747
06 Jan 202160.5064.5060.5063.8563.851,371,425
05 Jan 202160.0063.0559.3062.2562.25893,313
04 Jan 202167.2068.4558.7559.6059.602,179,040
31 Dec 202066.0067.8064.2064.2064.20519,619
30 Dec 202066.0568.1265.7366.6566.651,029,243
29 Dec 202070.0070.7066.5566.9566.952,238,116
24 Dec 202065.8068.6564.9467.2567.25767,379
23 Dec 202060.6065.6060.0065.0065.001,440,850
22 Dec 202063.1063.1058.7060.0060.001,581,895
21 Dec 202060.4567.8053.1561.0061.003,689,047
18 Dec 202067.9567.9561.0063.0563.054,329,907
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...