Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/02/2016 394.45p 411.25p 392.62p 410.89p 1053471
16/02/2016 394.45p 396.64p 390.07p 392.62p 590474
15/02/2016 394.82p 397.37p 391.89p 391.89p 930345
12/02/2016 380.57p 388.24p 376.19p 388.24p 1418609
11/02/2016 385.68p 386.05p 378.74p 380.57p 1689118
10/02/2016 374.36p 387.15p 369.25p 386.41p 1371357
09/02/2016 372.90p 372.90p 363.19p 369.25p 1458863
08/02/2016 384.95p 384.95p 368.52p 369.25p 824727
05/02/2016 386.78p 387.88p 379.48p 382.03p 949019
04/02/2016 386.78p 387.88p 379.11p 384.59p 1198630
03/02/2016 390.43p 390.43p 377.28p 382.40p 1993838
02/02/2016 390.07p 394.08p 387.15p 389.34p 865244
01/02/2016 388.24p 391.53p 386.78p 390.07p 977178
29/01/2016 388.61p 389.34p 381.67p 389.34p 1178349
28/01/2016 384.59p 386.41p 380.57p 383.49p 836510
27/01/2016 384.59p 387.51p 379.84p 384.22p 852634
26/01/2016 379.11p 382.76p 377.65p 380.94p 994542
25/01/2016 387.15p 387.51p 381.30p 384.22p 839253
22/01/2016 378.01p 386.78p 374.73p 383.86p 2409985
21/01/2016 358.44p 375.09p 358.44p 372.54p 1867754
20/01/2016 364.14p 365.96p 357.93p 362.09p 2089442
19/01/2016 377.28p 382.03p 365.23p 368.88p 1530044
18/01/2016 378.01p 384.27p 371.57p 376.92p 2351533
15/01/2016 379.11p 393.56p 372.54p 379.11p 3329232
14/01/2016 420.02p 458.73p 378.01p 381.30p 8761937
13/01/2016 468.96p 471.16p 462.50p 466.04p 745719
12/01/2016 477.72p 479.18p 462.02p 465.30p 1136688
11/01/2016 476.99p 478.45p 474.07p 474.80p 808182
08/01/2016 479.55p 487.95p 476.26p 478.45p 856236
07/01/2016 482.47p 482.47p 475.53p 479.55p 630060
06/01/2016 492.33p 493.20p 484.30p 487.58p 482512
05/01/2016 493.79p 495.25p 492.30p 494.52p 575346
04/01/2016 498.54p 499.04p 489.04p 490.87p 810372
31/12/2015 504.02p 504.75p 493.56p 500.73p 173296
30/12/2015 502.19p 505.48p 500.73p 503.65p 303680
29/12/2015 501.10p 505.11p 499.27p 505.11p 402426
24/12/2015 495.98p 500.00p 495.25p 496.71p 68891
23/12/2015 495.62p 498.91p 493.43p 496.35p 472182
22/12/2015 496.35p 499.27p 493.43p 495.25p 659774
21/12/2015 491.24p 497.81p 490.87p 495.62p 621846
18/12/2015 486.12p 495.25p 483.20p 493.06p 1121362
17/12/2015 479.91p 481.01p 476.26p 478.82p 670289
16/12/2015 474.80p 474.80p 468.23p 472.61p 4038496
15/12/2015 467.86p 471.88p 466.77p 471.88p 1539379
14/12/2015 468.96p 472.82p 464.57p 467.13p 717873
11/12/2015 472.61p 472.61p 464.57p 467.86p 555896
10/12/2015 474.07p 476.26p 469.56p 472.61p 679030
09/12/2015 491.97p 492.33p 474.44p 474.44p 687980
08/12/2015 495.98p 496.71p 487.58p 490.14p 1114702
07/12/2015 496.71p 498.18p 490.14p 497.08p 898894
04/12/2015 486.49p 493.06p 485.39p 490.87p 592882
03/12/2015 490.14p 495.25p 489.04p 490.51p 1612511
02/12/2015 481.01p 492.70p 481.01p 492.33p 550694
01/12/2015 479.91p 486.49p 479.91p 481.37p 743241
30/11/2015 475.90p 482.84p 472.97p 479.55p 832322
27/11/2015 474.80p 478.45p 472.61p 476.99p 324092
26/11/2015 474.80p 480.64p 474.80p 476.63p 481999
25/11/2015 472.97p 482.47p 472.97p 476.63p 519311
24/11/2015 481.74p 483.71p 470.78p 473.34p 581239
23/11/2015 481.37p 485.03p 481.37p 483.20p 577282
20/11/2015 480.28p 487.95p 480.28p 484.30p 533040
19/11/2015 472.97p 488.31p 472.61p 481.37p 1144810
18/11/2015 467.50p 472.24p 464.57p 471.15p 2376054
17/11/2015 464.57p 469.69p 463.48p 467.13p 1085088
16/11/2015 475.90p 477.36p 461.29p 466.40p 1785318
13/11/2015 487.22p 489.78p 481.74p 482.84p 1045220
12/11/2015 509.13p 514.25p 486.49p 491.24p 1851107
11/11/2015 515.34p 515.34p 508.40p 511.69p 538188
10/11/2015 513.15p 514.78p 511.32p 511.32p 628692
09/11/2015 516.44p 517.17p 510.96p 513.88p 880724
06/11/2015 508.04p 515.34p 508.04p 514.98p 1017071
05/11/2015 515.34p 515.34p 505.48p 509.13p 1379839
04/11/2015 521.92p 523.74p 510.92p 512.05p 829769
03/11/2015 528.85p 529.95p 520.09p 523.74p 382462
02/11/2015 524.11p 531.78p 520.09p 528.49p 618345
30/10/2015 521.55p 525.93p 520.45p 523.74p 708206
29/10/2015 515.71p 524.47p 514.61p 520.82p 806578
28/10/2015 510.96p 520.45p 509.50p 516.44p 937177
27/10/2015 513.88p 516.80p 509.86p 510.96p 832700
26/10/2015 515.34p 519.36p 515.34p 517.17p 774868
23/10/2015 516.80p 521.18p 515.71p 517.53p 571865
22/10/2015 518.63p 518.63p 512.78p 516.07p 549738
21/10/2015 518.63p 522.65p 515.71p 520.45p 472075
20/10/2015 517.17p 520.45p 515.71p 517.53p 940315
19/10/2015 509.50p 516.13p 509.50p 514.61p 644718
16/10/2015 520.09p 522.28p 509.86p 510.59p 637916
15/10/2015 518.63p 524.84p 514.25p 517.90p 2273946
14/10/2015 507.67p 512.18p 507.67p 507.67p 1015374
13/10/2015 509.13p 512.05p 506.21p 510.96p 458388
12/10/2015 509.50p 511.32p 507.67p 509.50p 785683
09/10/2015 508.77p 511.32p 506.21p 509.13p 967987
08/10/2015 501.10p 508.77p 501.10p 505.11p 643762
07/10/2015 512.42p 512.42p 501.46p 503.29p 689992
06/10/2015 505.48p 511.69p 504.38p 508.40p 1406768
05/10/2015 506.58p 506.68p 502.56p 506.21p 260295
02/10/2015 504.02p 506.21p 496.17p 498.54p 578501
01/10/2015 494.89p 504.38p 494.89p 501.46p 754318
30/09/2015 493.43p 494.16p 488.31p 493.06p 1207702
29/09/2015 487.22p 491.24p 483.93p 486.12p 471062
28/09/2015 494.16p 498.91p 489.04p 490.14p 526049
25/09/2015 494.52p 498.91p 492.33p 497.81p 524895
24/09/2015 492.33p 493.43p 486.49p 486.85p 699505
23/09/2015 492.70p 495.62p 485.76p 493.79p 1166438
22/09/2015 494.16p 494.16p 489.41p 490.14p 1394018
21/09/2015 486.49p 496.82p 486.49p 492.70p 806918
18/09/2015 496.35p 498.18p 493.79p 497.44p 1056736
17/09/2015 493.43p 498.18p 490.51p 496.71p 473193
16/09/2015 487.95p 493.06p 487.58p 493.06p 443174
15/09/2015 493.06p 493.06p 484.30p 485.76p 1439845
14/09/2015 485.39p 493.43p 485.39p 490.14p 882256
11/09/2015 486.49p 489.04p 486.49p 488.31p 464306
10/09/2015 498.18p 498.18p 484.30p 487.95p 719138
09/09/2015 490.51p 494.52p 485.03p 493.06p 664535
08/09/2015 483.57p 486.49p 479.55p 482.47p 612352
07/09/2015 488.68p 491.37p 481.76p 485.03p 483384
04/09/2015 487.58p 491.97p 485.76p 485.76p 476009
03/09/2015 494.89p 496.35p 491.24p 491.24p 798816
02/09/2015 493.43p 494.89p 486.49p 490.14p 765177
01/09/2015 489.78p 500.82p 485.76p 492.70p 1848593
28/08/2015 492.33p 501.10p 476.29p 486.85p 1396670
27/08/2015 496.35p 502.19p 491.24p 495.62p 1335116
26/08/2015 487.95p 497.44p 482.47p 490.51p 635389
25/08/2015 486.85p 493.23p 483.20p 491.60p 1091382
24/08/2015 487.58p 490.36p 474.80p 482.84p 643373
21/08/2015 498.91p 504.74p 496.35p 496.35p 513338
20/08/2015 508.40p 508.77p 500.00p 504.02p 1425627
19/08/2015 519.72p 519.72p 508.77p 509.86p 868076
18/08/2015 513.88p 519.36p 512.78p 519.36p 479122
17/08/2015 513.15p 515.34p 508.77p 513.88p 391711
14/08/2015 504.02p 512.78p 502.92p 509.13p 552360
13/08/2015 504.02p 504.02p 497.81p 502.56p 393329
12/08/2015 501.46p 502.56p 496.35p 498.54p 459826
11/08/2015 503.65p 505.11p 500.37p 502.92p 847300
10/08/2015 498.91p 504.02p 496.71p 502.92p 565120
07/08/2015 496.35p 501.10p 493.06p 497.44p 566433
06/08/2015 494.16p 497.44p 492.33p 494.89p 923008
05/08/2015 488.31p 495.68p 486.12p 495.62p 726835
04/08/2015 488.68p 493.88p 486.49p 490.51p 327280
03/08/2015 492.33p 495.87p 488.68p 489.78p 415765
31/07/2015 483.93p 492.70p 483.93p 492.70p 440758
30/07/2015 486.85p 488.31p 481.37p 485.76p 448156
29/07/2015 484.30p 488.31p 481.37p 483.57p 647393
28/07/2015 483.57p 487.58p 481.74p 483.93p 453859
27/07/2015 482.47p 488.68p 479.91p 481.37p 596330
24/07/2015 486.49p 488.68p 483.47p 484.66p 574046
23/07/2015 490.14p 493.79p 483.57p 486.12p 625077
22/07/2015 485.76p 490.51p 482.47p 487.95p 1138873
21/07/2015 488.31p 491.24p 483.32p 486.85p 642211
20/07/2015 482.84p 495.25p 478.85p 490.14p 1190598
17/07/2015 500.37p 500.67p 482.84p 485.39p 1375836
16/07/2015 504.75p 504.75p 489.41p 501.83p 965869
15/07/2015 510.23p 510.23p 502.92p 505.48p 358283
14/07/2015 513.15p 514.25p 504.75p 508.40p 548149
13/07/2015 505.11p 512.78p 500.37p 512.78p 330459
10/07/2015 504.02p 504.38p 497.08p 503.29p 918870
09/07/2015 500.00p 500.00p 494.52p 496.71p 1377190
08/07/2015 510.96p 512.78p 495.85p 499.27p 978622
07/07/2015 514.98p 518.63p 507.31p 507.31p 634813
06/07/2015 514.61p 519.36p 509.13p 516.44p 395343
03/07/2015 521.55p 522.28p 515.71p 516.44p 875738
02/07/2015 514.98p 519.72p 514.98p 518.26p 1963344
01/07/2015 508.77p 517.90p 508.77p 508.40p 507707
30/06/2015 496.71p 512.78p 496.71p 508.40p 1428076
29/06/2015 500.37p 504.75p 493.43p 500.00p 611923
26/06/2015 510.59p 512.05p 507.31p 509.13p 240275
25/06/2015 508.77p 514.25p 504.75p 511.69p 510181
24/06/2015 512.42p 512.78p 507.31p 509.13p 427253
23/06/2015 508.40p 513.52p 507.16p 511.32p 634785
22/06/2015 502.92p 510.96p 501.40p 507.67p 401336
19/06/2015 508.04p 508.77p 501.46p 501.46p 1287417
18/06/2015 500.73p 502.56p 494.16p 501.46p 690725
17/06/2015 508.40p 510.59p 502.19p 506.58p 832074
16/06/2015 506.58p 509.28p 502.92p 508.40p 973185
15/06/2015 509.50p 510.59p 505.11p 508.77p 545224
12/06/2015 514.98p 515.34p 508.77p 514.25p 1824244
11/06/2015 508.77p 518.63p 508.77p 513.52p 2731553
10/06/2015 505.85p 512.05p 502.92p 510.96p 852887
09/06/2015 501.10p 507.67p 500.73p 504.75p 546959
08/06/2015 495.98p 504.38p 495.98p 502.92p 1262312
05/06/2015 500.73p 502.54p 495.25p 498.18p 867323
04/06/2015 506.58p 506.94p 499.64p 504.02p 469761
03/06/2015 506.21p 513.52p 506.21p 508.04p 474917
02/06/2015 509.86p 511.32p 505.85p 508.04p 812618
01/06/2015 502.56p 509.50p 502.56p 507.31p 794698
29/05/2015 504.75p 510.59p 502.19p 504.02p 706821
28/05/2015 504.75p 509.86p 504.22p 505.48p 279459
27/05/2015 502.92p 508.88p 502.92p 507.67p 729357
26/05/2015 510.59p 512.78p 503.65p 504.38p 1635620
22/05/2015 515.34p 515.34p 507.67p 513.15p 978420
21/05/2015 512.42p 518.26p 510.96p 510.96p 562196
20/05/2015 521.19p 522.65p 514.61p 514.98p 633956
19/05/2015 517.53p 521.92p 511.32p 519.72p 493453
18/05/2015 518.63p 523.74p 515.34p 517.90p 889168
15/05/2015 504.02p 521.55p 503.29p 520.09p 3306362
14/05/2015 526.30p 526.30p 498.18p 502.56p 3370671
13/05/2015 521.19p 529.59p 516.80p 525.57p 1792935
12/05/2015 515.71p 521.55p 512.05p 517.90p 3036620
11/05/2015 513.52p 521.92p 510.10p 518.26p 1517229
08/05/2015 516.07p 524.11p 509.50p 511.32p 2391116
07/05/2015 498.54p 508.77p 496.35p 506.21p 2191443

*Close Price adjusted for both dividends and splits