Restaurant Group (RTN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Restaurant Group

Date Open High Low Close* Volume
23/08/2021 115.80p 120.20p 115.80p 117.40p 513620
20/08/2021 120.00p 120.96p 116.40p 117.60p 744332
19/08/2021 123.40p 130.00p 120.60p 120.60p 1142129
18/08/2021 125.40p 130.20p 123.60p 128.80p 614743
17/08/2021 119.60p 126.80p 119.60p 125.60p 651508
16/08/2021 119.60p 126.00p 118.34p 125.40p 523696
13/08/2021 119.60p 124.20p 118.80p 123.00p 885938
12/08/2021 120.00p 121.40p 118.00p 119.60p 747090
11/08/2021 119.20p 122.60p 117.20p 119.80p 848769
10/08/2021 117.60p 121.00p 116.80p 119.20p 797489
09/08/2021 117.00p 118.60p 115.00p 117.40p 805083
06/08/2021 120.40p 122.40p 115.60p 117.00p 392690
05/08/2021 115.20p 120.41p 114.40p 120.20p 1207913
04/08/2021 115.80p 117.00p 114.77p 115.80p 815241
03/08/2021 116.00p 116.80p 113.60p 115.60p 1510272
02/08/2021 116.40p 118.00p 114.14p 114.20p 1434010
30/07/2021 112.40p 115.40p 110.53p 114.80p 947276
29/07/2021 115.20p 116.40p 109.00p 114.60p 1236349
28/07/2021 122.00p 122.00p 115.40p 115.60p 945905
27/07/2021 117.60p 118.42p 114.40p 116.80p 706896
26/07/2021 111.00p 117.40p 111.00p 116.20p 715557
23/07/2021 119.00p 119.00p 115.40p 116.20p 911326
22/07/2021 117.80p 120.60p 116.00p 116.20p 1178195
21/07/2021 110.60p 118.60p 110.60p 117.00p 1334578
20/07/2021 110.80p 113.60p 109.20p 113.20p 1595614
19/07/2021 115.00p 115.00p 107.40p 109.40p 3023084
16/07/2021 121.00p 121.00p 115.20p 115.80p 794423
15/07/2021 116.00p 120.20p 112.40p 115.60p 2070173
14/07/2021 120.80p 122.60p 114.40p 115.00p 1372372
13/07/2021 119.60p 119.80p 115.52p 119.00p 642834
12/07/2021 124.00p 124.00p 118.80p 118.80p 2349519
09/07/2021 125.60p 125.60p 122.00p 124.00p 1566113
08/07/2021 126.40p 130.40p 120.79p 122.00p 1578497
07/07/2021 134.00p 134.00p 127.40p 129.80p 1049916
06/07/2021 136.00p 137.23p 132.40p 133.00p 921399
05/07/2021 127.40p 138.20p 127.40p 136.00p 1640431
02/07/2021 131.80p 134.00p 129.80p 133.60p 877175
01/07/2021 134.20p 134.20p 127.80p 132.00p 1364052
30/06/2021 133.80p 133.80p 125.60p 128.20p 1796690
29/06/2021 130.00p 132.00p 127.00p 128.60p 1875093
28/06/2021 130.20p 132.60p 127.20p 128.60p 1107115
25/06/2021 127.20p 129.80p 126.60p 129.60p 467376
24/06/2021 129.40p 129.80p 126.80p 129.60p 1115410
23/06/2021 127.80p 129.88p 126.00p 128.00p 1075577
22/06/2021 127.80p 129.80p 122.80p 129.00p 1045463
21/06/2021 122.00p 123.20p 117.59p 122.40p 1363816
18/06/2021 125.00p 127.60p 120.40p 121.00p 7959692
17/06/2021 125.00p 128.60p 125.00p 127.80p 1243738
16/06/2021 126.60p 128.40p 123.20p 128.00p 1854238
15/06/2021 124.20p 128.40p 122.40p 125.60p 1498429
14/06/2021 126.00p 129.80p 122.60p 123.40p 1482070
11/06/2021 131.20p 135.20p 129.00p 129.00p 1226448
10/06/2021 140.00p 140.00p 131.10p 133.20p 1651168
09/06/2021 133.60p 139.80p 131.00p 139.60p 2736160
08/06/2021 126.00p 134.60p 126.00p 131.80p 1661620
07/06/2021 131.00p 131.00p 125.31p 129.80p 985907
04/06/2021 122.40p 130.00p 122.40p 128.40p 1200706
03/06/2021 121.80p 129.60p 121.80p 128.40p 1111910
02/06/2021 127.60p 128.24p 125.40p 127.80p 1080382
01/06/2021 126.80p 128.00p 121.80p 127.20p 1575572
31/05/2021 124.00p 127.80p 119.78p 121.40p 2235581
28/05/2021 124.00p 127.80p 119.78p 121.40p 2235581
27/05/2021 128.80p 129.40p 124.80p 126.40p 2677095
26/05/2021 129.00p 130.00p 126.20p 126.40p 2550625
25/05/2021 130.00p 134.40p 125.80p 125.80p 2436781
24/05/2021 124.80p 130.20p 122.00p 128.40p 1395315
21/05/2021 117.60p 125.00p 117.60p 122.00p 992863
20/05/2021 121.80p 123.80p 116.20p 123.00p 1357858
19/05/2021 118.20p 119.20p 115.60p 119.20p 1647780
18/05/2021 121.00p 121.60p 118.13p 119.20p 795555
17/05/2021 127.80p 129.20p 119.20p 120.00p 1890483
14/05/2021 124.00p 128.80p 123.59p 128.60p 1123493
13/05/2021 126.80p 127.60p 121.40p 124.40p 1728920
12/05/2021 128.00p 129.80p 126.40p 127.80p 5573455
11/05/2021 133.00p 133.00p 125.80p 128.00p 1303135
10/05/2021 127.80p 130.40p 126.11p 130.20p 1099784
07/05/2021 120.80p 131.20p 120.80p 126.40p 2127970
06/05/2021 119.60p 127.00p 119.60p 126.80p 1634413
05/05/2021 116.20p 126.00p 116.20p 125.00p 2505348
04/05/2021 120.00p 125.00p 120.00p 122.00p 1617159
03/05/2021 116.40p 123.00p 116.40p 120.00p 2620276
30/04/2021 116.40p 123.00p 116.40p 120.00p 2620276
29/04/2021 125.00p 128.00p 121.00p 121.80p 1098546
28/04/2021 126.40p 129.40p 126.20p 126.60p 928248
27/04/2021 125.00p 128.00p 123.60p 127.40p 1434496
26/04/2021 125.60p 127.60p 121.60p 124.00p 2099948
23/04/2021 123.60p 125.00p 121.72p 123.80p 1292018
22/04/2021 122.40p 125.20p 121.20p 122.60p 4855598
21/04/2021 125.60p 125.60p 120.20p 124.00p 5227874
20/04/2021 126.00p 126.00p 119.60p 120.40p 2416376
19/04/2021 125.00p 126.80p 123.00p 124.60p 1604219
16/04/2021 118.00p 124.80p 118.00p 123.80p 2388192
15/04/2021 127.80p 127.80p 120.80p 122.60p 1469134
14/04/2021 118.00p 123.60p 116.93p 122.00p 3079339
13/04/2021 120.00p 123.60p 116.88p 123.40p 2257344
12/04/2021 124.60p 125.60p 115.42p 119.60p 4843061
09/04/2021 128.80p 130.40p 120.20p 121.80p 4222162
08/04/2021 138.00p 138.00p 126.59p 129.00p 23242096
07/04/2021 127.40p 136.80p 127.40p 133.00p 5436999
06/04/2021 125.80p 131.00p 125.80p 130.00p 3676626
02/04/2021 126.60p 126.60p 121.80p 125.80p 1416972
01/04/2021 126.60p 126.60p 121.80p 125.80p 1416972
31/03/2021 128.50p 128.50p 120.70p 122.50p 4408048
30/03/2021 123.40p 125.90p 121.10p 123.10p 4376565
29/03/2021 123.90p 130.40p 103.49p 122.20p 3356826
26/03/2021 121.00p 124.40p 117.30p 123.00p 1985622
25/03/2021 123.70p 123.70p 114.60p 116.90p 3239056
24/03/2021 112.00p 122.30p 110.00p 119.00p 5304716
23/03/2021 114.60p 114.60p 105.00p 112.30p 6196126
22/03/2021 110.50p 116.70p 107.90p 113.20p 5984405
19/03/2021 111.30p 112.40p 110.00p 111.60p 3963916
18/03/2021 115.00p 115.00p 110.00p 111.00p 5211770
17/03/2021 115.30p 115.30p 110.10p 111.30p 2153213
16/03/2021 114.70p 114.70p 111.20p 113.00p 3971200
15/03/2021 114.70p 114.70p 110.00p 111.00p 2000438
12/03/2021 115.00p 115.00p 109.20p 110.40p 3765737
11/03/2021 113.10p 120.90p 110.00p 110.30p 9132888
10/03/2021 108.00p 134.10p 106.43p 112.00p 10748602
09/03/2021 112.00p 112.90p 107.70p 110.30p 2386053
08/03/2021 105.20p 109.18p 105.20p 108.00p 2008279
05/03/2021 106.40p 111.00p 102.31p 104.50p 2720862
04/03/2021 108.50p 108.60p 102.60p 106.40p 1764903
03/03/2021 107.50p 110.40p 104.20p 105.60p 3306089
02/03/2021 116.00p 116.90p 106.10p 106.70p 2277279
01/03/2021 111.00p 119.71p 110.10p 112.50p 3633652
26/02/2021 104.30p 112.00p 100.90p 108.90p 3147609
25/02/2021 111.40p 112.90p 107.70p 108.70p 3693705
24/02/2021 109.40p 118.10p 107.50p 111.90p 4903967
23/02/2021 100.20p 112.30p 100.20p 111.40p 8976393
22/02/2021 96.20p 102.70p 95.55p 101.40p 13322479
19/02/2021 95.00p 97.75p 91.70p 97.00p 13168719
18/02/2021 91.90p 93.60p 90.25p 92.00p 1131410
17/02/2021 93.40p 94.65p 91.55p 92.00p 1629839
16/02/2021 93.30p 98.20p 92.37p 92.90p 2124719
15/02/2021 89.40p 96.34p 87.70p 94.05p 2570754
12/02/2021 91.50p 91.50p 84.25p 87.20p 1823692
11/02/2021 91.95p 92.45p 87.35p 88.00p 1787869
10/02/2021 92.00p 92.90p 90.90p 92.15p 1879655
09/02/2021 86.50p 92.40p 85.80p 92.00p 1787385
08/02/2021 92.65p 93.25p 86.70p 88.30p 7174475
05/02/2021 83.35p 91.95p 82.75p 91.20p 6393754
04/02/2021 81.00p 84.60p 79.70p 83.95p 2899940
03/02/2021 74.00p 82.00p 73.80p 81.00p 4203470
02/02/2021 70.20p 74.00p 70.20p 73.80p 5048327
01/02/2021 70.00p 71.00p 68.40p 71.00p 3517875
29/01/2021 63.50p 70.65p 63.10p 68.30p 4525982
28/01/2021 62.50p 65.60p 61.70p 64.25p 2510146
27/01/2021 62.05p 65.40p 60.85p 62.70p 2270864
26/01/2021 63.35p 63.35p 60.15p 62.00p 1842289
25/01/2021 65.80p 66.74p 60.70p 61.05p 3363076
22/01/2021 67.00p 68.10p 62.90p 65.55p 2036273
21/01/2021 71.50p 72.50p 65.00p 66.30p 3207311
20/01/2021 67.50p 73.86p 67.40p 69.75p 3087669
19/01/2021 64.00p 67.10p 62.00p 67.10p 2944790
18/01/2021 62.95p 63.70p 60.65p 63.00p 2526610
15/01/2021 64.50p 65.70p 60.65p 61.00p 2445391
14/01/2021 67.50p 67.50p 63.95p 64.95p 2878188
13/01/2021 69.55p 69.55p 64.35p 65.85p 1456011
12/01/2021 67.15p 68.70p 65.45p 67.60p 968087
11/01/2021 67.80p 67.80p 64.50p 67.00p 1485013
08/01/2021 65.45p 68.75p 63.70p 68.65p 3615889
07/01/2021 63.00p 65.45p 61.05p 64.10p 6576609
06/01/2021 60.50p 64.50p 60.50p 63.85p 1364510
05/01/2021 60.00p 63.05p 59.30p 62.25p 888127
04/01/2021 67.20p 68.45p 58.75p 59.60p 2145030
31/12/2020 66.00p 67.80p 64.20p 64.20p 499959
30/12/2020 66.05p 68.12p 65.73p 66.65p 1024098
29/12/2020 70.00p 70.70p 66.55p 66.95p 2212068
28/12/2020 65.80p 68.65p 64.94p 67.25p 764572
24/12/2020 65.80p 68.65p 64.94p 67.25p 764572
23/12/2020 60.60p 65.60p 60.00p 65.00p 1426764
22/12/2020 63.10p 63.10p 58.70p 60.00p 1568935
21/12/2020 60.45p 62.65p 53.15p 61.00p 3625791
18/12/2020 67.95p 67.95p 61.00p 63.05p 4297077
17/12/2020 67.15p 69.55p 67.00p 67.35p 1715293
16/12/2020 64.00p 69.72p 64.00p 67.70p 2045407
15/12/2020 62.20p 64.90p 60.70p 64.00p 1833943
14/12/2020 61.20p 64.65p 60.70p 61.30p 2781884
11/12/2020 64.00p 66.25p 61.60p 61.80p 4749154
10/12/2020 68.45p 69.54p 63.35p 66.20p 3058336
09/12/2020 67.00p 71.10p 67.00p 68.80p 1201696
08/12/2020 73.60p 75.20p 67.24p 70.00p 2546497
07/12/2020 75.15p 75.95p 73.15p 74.65p 935881
04/12/2020 74.00p 76.40p 73.45p 74.35p 1477516
03/12/2020 70.40p 74.05p 69.75p 73.75p 3428537
02/12/2020 70.00p 74.90p 69.80p 69.95p 2854877
01/12/2020 65.50p 69.70p 65.00p 68.90p 2853155
30/11/2020 69.00p 69.85p 64.15p 64.15p 2525534
27/11/2020 68.50p 69.99p 64.75p 68.90p 2626613
26/11/2020 65.50p 70.65p 63.95p 69.50p 4694337
25/11/2020 68.20p 69.00p 64.00p 65.50p 1488145
24/11/2020 68.90p 72.05p 66.50p 66.80p 3951494
23/11/2020 65.45p 70.60p 64.70p 68.90p 4586976
20/11/2020 68.30p 68.30p 63.00p 64.10p 754312
19/11/2020 69.50p 71.35p 65.10p 65.25p 1382015
18/11/2020 70.00p 72.10p 69.70p 70.50p 1615213
17/11/2020 73.10p 73.10p 68.00p 70.00p 2813653
16/11/2020 68.90p 72.75p 67.40p 70.90p 2690660
13/11/2020 64.00p 67.35p 62.75p 67.35p 2394652
12/11/2020 67.00p 67.00p 62.20p 64.20p 2554971

*Close Price adjusted for both dividends and splits