UK markets close in 7 hours 31 minutes

The Restaurant Group plc (RTN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
49.06-1.84 (-3.62%)
As of 8:22AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Sep 202050.5051.3648.6449.0649.0625,868
28 Sep 202048.0251.1546.3850.9050.90977,262
25 Sep 2020------
24 Sep 202049.2250.2545.5847.1647.16973,531
23 Sep 202047.2651.6544.6847.7647.761,291,618
22 Sep 202046.8649.4644.6845.0045.001,356,248
21 Sep 202053.0054.3044.0445.0045.007,827,415
18 Sep 202053.3555.3051.7654.6554.651,915,177
17 Sep 202053.9056.6052.7056.0056.00575,985
16 Sep 202051.0055.3550.3054.2554.251,445,146
15 Sep 202054.0055.2049.0250.9050.901,154,781
14 Sep 202056.7057.3053.6554.2054.20474,367
11 Sep 202054.0057.6053.1057.3057.30907,454
10 Sep 202058.7058.9053.9555.1055.10607,970
09 Sep 202064.0064.2056.8557.3057.301,976,390
08 Sep 202066.2066.2063.0564.3564.351,737,710
07 Sep 202065.7566.9563.3566.0066.00659,276
04 Sep 202063.9066.2062.1065.0065.002,710,769
03 Sep 202056.2070.8056.1564.4564.454,050,756
02 Sep 202053.9558.7053.9557.3557.354,258,811
01 Sep 202055.0056.8053.8056.6056.601,295,871
28 Aug 202056.0558.3053.9556.4556.451,615,721
27 Aug 202052.0057.1550.1555.0055.001,642,309
26 Aug 202051.0053.2649.0050.8550.856,092,624
25 Aug 202051.5055.5050.2551.5051.501,366,314
24 Aug 202051.4556.8051.4554.2054.20777,157
21 Aug 202052.7054.9552.5554.0054.00412,646
20 Aug 202053.7055.3051.0555.3055.30511,279
19 Aug 202053.3555.5053.0554.8054.80823,843
18 Aug 202056.0056.0052.8553.9553.95714,056
17 Aug 202052.7556.8051.6056.0056.00706,828
14 Aug 202052.9555.3050.5053.7553.75605,483
13 Aug 202054.2055.5052.9553.6553.65438,035
12 Aug 202058.1558.5553.5056.9056.902,626,557
11 Aug 202049.8262.8049.4859.0059.003,781,383
10 Aug 202049.0053.1747.7252.3052.301,358,640
07 Aug 202051.4051.4547.4051.4551.45323,590
06 Aug 202049.0051.3547.6250.1050.101,666,044
05 Aug 202045.3650.0043.4849.6449.641,111,193
04 Aug 202042.1847.5041.1645.3645.361,266,078
03 Aug 202044.2645.1738.3640.7640.761,320,569
31 Jul 202045.1246.2842.8644.2044.20621,249
30 Jul 202045.7046.6243.2045.5845.58799,037
29 Jul 202044.9045.8443.1945.2445.24950,161
28 Jul 202043.6047.8243.3546.2246.22707,174
27 Jul 202051.0051.0042.6645.1845.181,247,239
24 Jul 202047.5049.5047.0049.4049.40537,573
23 Jul 202050.0051.4747.0648.1248.121,290,245
22 Jul 202055.2055.5549.8051.2051.202,302,954
21 Jul 202052.7056.0052.5754.0054.00725,611
20 Jul 202054.0056.1052.1152.8052.80642,053
17 Jul 202053.0056.7051.9056.7056.70606,469
16 Jul 202053.5554.0051.3553.8053.80610,841
15 Jul 202050.8054.2550.4552.0052.001,210,779
14 Jul 202060.1560.1551.7552.6552.651,316,034
13 Jul 202050.0558.0550.0557.6557.651,590,517
10 Jul 202055.0056.4545.8152.3052.304,139,834
09 Jul 202057.1058.5253.5053.5053.501,027,895
08 Jul 202055.5065.0552.5055.9055.902,827,565
07 Jul 202057.9058.2553.0058.2558.251,003,763
06 Jul 202065.0066.5555.6556.0556.051,716,936
03 Jul 202065.3565.4060.4565.4065.40726,953
02 Jul 202059.8565.4057.9063.8063.801,540,273
01 Jul 202058.0059.6454.3057.1557.15847,258
30 Jun 202061.5063.9056.0056.3556.351,534,569
29 Jun 202058.0063.0556.0560.0060.002,402,728
26 Jun 202062.0564.0557.9557.9557.951,470,094
25 Jun 202064.3064.3057.2661.3561.351,453,111
24 Jun 202070.0071.0061.8561.8561.851,179,335
23 Jun 202069.7574.6566.0568.6568.652,464,119
22 Jun 202065.8571.9565.0566.7566.752,055,366
19 Jun 202066.0069.4562.0067.0067.008,456,025
18 Jun 202066.0571.4562.8566.0566.05780,927
17 Jun 202071.4071.5066.0068.7068.701,086,664
16 Jun 202066.2574.1064.2569.0069.002,242,380
15 Jun 202062.0868.4560.8065.6565.651,379,933
12 Jun 202062.0068.6058.5565.0065.001,744,171
11 Jun 202068.0071.9559.4664.5064.502,672,328
10 Jun 202074.6575.0066.0070.0070.004,115,825
09 Jun 202077.1078.9566.0570.5570.551,288,072
08 Jun 202077.3080.0074.0074.5074.502,947,264
05 Jun 202072.5075.6070.3274.0074.002,701,656
04 Jun 202074.0075.4069.0670.5070.504,208,220
03 Jun 202062.5077.0062.2873.9573.952,212,820
02 Jun 202060.0067.5060.0065.5565.551,200,395
01 Jun 202062.0064.8060.0061.3061.301,149,828
29 May 202061.4566.7460.0561.0061.001,399,475
28 May 202064.7568.5562.6566.0066.0010,594,497
27 May 202053.0071.1552.9561.6061.606,450,920
26 May 202046.0053.8344.5052.8052.803,775,817
22 May 202045.3647.0043.6045.6845.681,772,068
21 May 202044.8848.0041.6845.4645.46981,786
20 May 202049.9850.0042.1042.7242.72837,332
19 May 202046.1856.8445.5046.9246.921,959,291
18 May 202041.2446.5538.4646.0046.002,260,117
15 May 202037.0041.2435.0038.3038.303,075,906
14 May 202041.2642.1833.7635.3235.322,175,053
13 May 202041.0043.3238.0039.2839.282,040,184
12 May 202046.2846.2840.3040.7240.722,001,183
11 May 202049.0049.8042.5043.2843.281,762,866
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more