Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/05/2015 487.95p 500.37p 486.12p 497.81p 3556273
05/05/2015 501.10p 505.85p 489.41p 489.78p 792533
01/05/2015 496.71p 503.65p 491.60p 500.37p 1121570
30/04/2015 498.18p 498.18p 489.78p 496.71p 801139
29/04/2015 503.65p 506.21p 495.25p 495.25p 997286
28/04/2015 502.19p 504.75p 498.91p 501.10p 894817
27/04/2015 499.27p 504.75p 488.13p 504.75p 312032
24/04/2015 499.64p 505.42p 497.81p 499.64p 700934
23/04/2015 500.73p 503.29p 494.89p 502.92p 455153
22/04/2015 505.48p 506.58p 496.35p 498.91p 798219
21/04/2015 501.46p 509.13p 499.64p 501.46p 639602
20/04/2015 498.18p 503.29p 495.62p 497.81p 1337102
17/04/2015 505.48p 505.85p 493.06p 498.18p 967521
16/04/2015 506.58p 509.64p 504.66p 506.58p 980646
15/04/2015 510.96p 510.96p 500.73p 504.38p 1742256
14/04/2015 509.86p 514.61p 507.31p 508.04p 725024
13/04/2015 508.40p 510.59p 503.65p 510.23p 574139
10/04/2015 506.58p 517.90p 501.83p 506.21p 582940
09/04/2015 495.62p 506.58p 495.62p 505.85p 362021
08/04/2015 494.89p 503.65p 493.43p 498.54p 1112751
07/04/2015 493.79p 495.20p 488.31p 494.52p 1281158
02/04/2015 489.04p 490.14p 486.85p 489.78p 1887590
01/04/2015 495.62p 497.44p 485.33p 486.85p 2646775
31/03/2015 493.06p 496.71p 489.55p 491.97p 497405
30/03/2015 497.08p 500.00p 491.97p 492.70p 924730
27/03/2015 500.73p 501.10p 493.79p 493.79p 943170
26/03/2015 504.38p 504.38p 493.43p 498.54p 543645
25/03/2015 510.96p 514.71p 505.11p 505.48p 1055578
24/03/2015 508.77p 511.32p 506.94p 508.77p 638486
23/03/2015 510.59p 511.32p 505.85p 508.04p 696644
20/03/2015 509.86p 511.69p 505.11p 508.77p 2742788
19/03/2015 505.48p 511.32p 499.27p 510.23p 848536
18/03/2015 521.92p 521.92p 506.94p 507.67p 687637
17/03/2015 511.69p 515.34p 505.85p 511.69p 624951
16/03/2015 509.86p 516.80p 509.50p 512.78p 610692
13/03/2015 509.50p 518.99p 508.40p 509.86p 729832
12/03/2015 506.94p 511.32p 499.64p 509.13p 1666080
11/03/2015 504.75p 511.10p 495.76p 504.02p 1115904
10/03/2015 511.69p 520.45p 508.04p 508.77p 371565
09/03/2015 515.71p 520.29p 513.73p 513.88p 342471
06/03/2015 521.55p 526.66p 517.53p 519.36p 866447
05/03/2015 528.12p 529.95p 516.44p 524.47p 989729
04/03/2015 533.97p 538.35p 531.05p 533.97p 737701
03/03/2015 538.72p 546.90p 532.87p 534.33p 1165700
02/03/2015 540.91p 544.19p 531.05p 533.24p 851888
27/02/2015 536.89p 544.19p 529.86p 539.45p 984998
26/02/2015 530.32p 532.51p 523.74p 532.51p 586661
25/02/2015 532.14p 533.24p 524.84p 529.22p 377963
24/02/2015 533.60p 535.51p 522.28p 526.30p 253053
23/02/2015 528.85p 536.16p 526.30p 534.70p 196959
20/02/2015 527.76p 529.59p 523.74p 529.59p 243054
19/02/2015 522.28p 528.49p 520.45p 526.66p 1042392
18/02/2015 516.07p 522.50p 513.88p 522.28p 780381
17/02/2015 518.26p 524.11p 516.44p 518.63p 449421
16/02/2015 518.99p 521.36p 514.98p 518.26p 217431
13/02/2015 529.59p 531.05p 519.72p 521.92p 453133
12/02/2015 508.40p 529.59p 507.67p 528.49p 2497942
11/02/2015 517.90p 517.90p 507.67p 511.32p 558879
10/02/2015 516.80p 517.90p 512.05p 514.25p 244442
09/02/2015 521.55p 521.55p 511.32p 516.80p 556801
06/02/2015 521.92p 527.06p 519.36p 521.55p 347087
05/02/2015 523.38p 528.85p 522.65p 526.66p 279804
04/02/2015 525.20p 529.59p 521.19p 528.12p 125876
03/02/2015 518.99p 528.85p 518.99p 527.03p 140778
02/02/2015 529.59p 529.59p 517.17p 523.01p 240504
30/01/2015 531.05p 531.78p 523.74p 525.57p 204291
29/01/2015 522.28p 528.12p 517.17p 525.57p 492347
28/01/2015 533.60p 533.60p 523.74p 524.84p 417325
27/01/2015 528.49p 533.97p 525.93p 529.59p 538051
26/01/2015 534.33p 542.72p 528.94p 530.68p 312661
23/01/2015 534.33p 537.99p 529.22p 537.62p 372497
22/01/2015 527.03p 530.32p 521.92p 528.12p 425029
21/01/2015 514.98p 525.57p 509.50p 524.47p 6890354
20/01/2015 502.19p 511.32p 502.19p 510.96p 281512
19/01/2015 497.08p 506.21p 497.08p 505.85p 375559
16/01/2015 494.89p 501.10p 492.33p 499.27p 477908
15/01/2015 501.10p 504.82p 493.43p 494.16p 631772
14/01/2015 495.98p 504.93p 495.59p 503.29p 300861
13/01/2015 491.60p 504.75p 491.60p 502.19p 421046
12/01/2015 515.71p 515.71p 492.70p 498.54p 2817940
09/01/2015 500.37p 513.88p 493.06p 512.78p 1436502
08/01/2015 487.95p 502.39p 487.58p 500.37p 461561
07/01/2015 482.11p 489.41p 473.67p 487.22p 1164559
06/01/2015 483.57p 483.93p 469.69p 469.69p 422490
05/01/2015 480.28p 489.04p 479.18p 482.47p 255103
02/01/2015 481.37p 483.57p 476.20p 481.37p 150516
31/12/2014 480.28p 482.11p 467.96p 482.11p 45897
30/12/2014 471.51p 479.91p 471.51p 474.80p 107298
29/12/2014 474.44p 485.03p 474.44p 479.91p 161647
24/12/2014 485.76p 486.49p 470.09p 486.49p 31398
23/12/2014 475.90p 481.54p 471.51p 478.45p 157696
22/12/2014 476.26p 480.29p 469.69p 478.45p 94013
19/12/2014 471.51p 475.90p 470.03p 470.78p 481224
18/12/2014 467.86p 473.34p 461.29p 469.32p 330875
17/12/2014 455.44p 463.84p 454.71p 460.92p 313230
16/12/2014 460.19p 462.75p 452.78p 460.19p 230242
15/12/2014 459.10p 462.94p 448.89p 455.44p 393820
12/12/2014 456.90p 462.02p 452.89p 455.08p 825593
11/12/2014 474.80p 474.80p 454.35p 460.92p 595739
10/12/2014 473.70p 481.01p 468.66p 471.88p 201872
09/12/2014 478.82p 482.11p 468.96p 469.32p 272247
08/12/2014 481.37p 486.12p 474.80p 480.64p 561321
05/12/2014 484.66p 484.66p 473.70p 478.45p 642993
04/12/2014 479.55p 485.39p 476.63p 477.36p 491662
03/12/2014 473.70p 474.80p 469.86p 472.24p 278879
02/12/2014 468.59p 479.91p 468.59p 475.53p 488352
01/12/2014 471.88p 475.17p 466.40p 471.51p 525070
28/11/2014 470.05p 476.63p 466.04p 474.80p 482429
27/11/2014 463.84p 469.69p 460.40p 466.40p 272683
26/11/2014 463.48p 466.04p 459.61p 462.02p 279246
25/11/2014 449.60p 461.29p 449.60p 459.46p 1033374
24/11/2014 452.16p 455.08p 446.31p 450.70p 591344
21/11/2014 453.62p 457.63p 446.68p 449.60p 874319
20/11/2014 456.17p 458.94p 449.60p 453.98p 257326
19/11/2014 465.30p 465.30p 455.81p 458.00p 527199
18/11/2014 469.32p 475.53p 457.63p 463.48p 513523
17/11/2014 474.80p 483.57p 456.90p 470.78p 491808
14/11/2014 478.45p 480.64p 461.47p 477.72p 1500091
13/11/2014 496.71p 502.92p 495.98p 500.00p 420920
12/11/2014 493.06p 498.18p 490.51p 495.98p 232480
11/11/2014 490.51p 501.10p 490.51p 497.08p 175282
10/11/2014 488.31p 494.89p 483.57p 493.79p 418761
07/11/2014 487.95p 491.97p 485.39p 485.76p 214353
06/11/2014 482.11p 488.68p 475.53p 487.58p 4098755
05/11/2014 493.43p 493.43p 477.72p 479.55p 935188
04/11/2014 496.35p 499.27p 486.49p 489.41p 599997
03/11/2014 494.52p 496.16p 488.68p 490.87p 210552
31/10/2014 488.68p 495.98p 485.03p 494.16p 243718
30/10/2014 475.17p 483.93p 475.17p 482.11p 339337
29/10/2014 479.91p 482.87p 474.80p 478.09p 180206
28/10/2014 486.12p 488.31p 479.18p 479.55p 110941
27/10/2014 483.93p 487.22p 478.45p 481.01p 226107
24/10/2014 485.76p 486.85p 480.28p 482.84p 123060
23/10/2014 481.74p 487.95p 475.17p 484.66p 249816
22/10/2014 481.37p 483.57p 474.80p 481.74p 184731
21/10/2014 465.30p 477.36p 462.75p 476.63p 338136
20/10/2014 460.92p 468.23p 456.90p 466.40p 468001
17/10/2014 456.17p 464.36p 453.62p 461.65p 341790
16/10/2014 457.63p 462.38p 444.85p 452.16p 1559598
15/10/2014 466.40p 470.78p 449.60p 452.89p 381465
14/10/2014 449.60p 465.30p 446.02p 464.94p 390090
13/10/2014 451.43p 456.54p 447.41p 451.79p 256670
10/10/2014 451.06p 461.65p 443.39p 455.81p 206423
09/10/2014 463.84p 466.77p 455.44p 456.17p 646366
08/10/2014 466.77p 466.77p 456.90p 459.10p 414562
07/10/2014 470.78p 472.61p 462.38p 465.67p 494626
06/10/2014 474.80p 476.99p 468.96p 471.15p 150206
03/10/2014 466.77p 475.53p 464.65p 474.44p 222021
02/10/2014 467.86p 467.86p 459.10p 461.65p 499082
01/10/2014 473.34p 476.26p 462.75p 467.13p 256958
30/09/2014 479.18p 483.93p 472.97p 476.63p 250151
29/09/2014 480.28p 481.74p 473.34p 476.99p 102642
26/09/2014 467.50p 481.01p 464.19p 479.18p 206314
25/09/2014 469.32p 475.53p 467.13p 470.42p 1531823
24/09/2014 479.55p 479.55p 464.94p 468.59p 225230
23/09/2014 483.93p 491.60p 474.80p 478.45p 195305
22/09/2014 490.87p 493.97p 485.76p 485.76p 315696
19/09/2014 487.95p 499.27p 486.12p 493.79p 834726
18/09/2014 479.91p 483.93p 475.17p 483.20p 183306
17/09/2014 476.26p 481.37p 473.34p 475.90p 1338928
16/09/2014 481.74p 485.76p 467.50p 473.34p 361545
15/09/2014 476.99p 481.37p 472.24p 473.70p 369621
12/09/2014 460.56p 482.11p 460.56p 479.55p 520409
11/09/2014 462.38p 465.30p 460.19p 462.38p 449797
10/09/2014 470.78p 470.78p 456.27p 460.19p 336587
09/09/2014 474.80p 475.90p 466.77p 471.88p 387084
08/09/2014 475.90p 477.72p 469.32p 472.24p 173272
05/09/2014 472.97p 481.01p 469.32p 479.91p 355988
04/09/2014 467.50p 474.80p 467.50p 473.70p 828100
03/09/2014 481.01p 481.01p 464.21p 467.50p 744293
02/09/2014 477.72p 478.09p 471.51p 474.80p 404364
01/09/2014 472.97p 481.37p 472.24p 472.61p 264254
29/08/2014 487.22p 487.22p 457.61p 470.42p 457691
28/08/2014 485.76p 489.41p 475.90p 481.37p 255286
27/08/2014 483.57p 494.89p 482.48p 487.95p 185992
26/08/2014 481.74p 488.31p 479.55p 483.57p 185359
22/08/2014 481.01p 486.12p 477.36p 482.84p 157419
21/08/2014 476.99p 482.11p 473.34p 482.11p 206184
20/08/2014 484.30p 488.34p 472.24p 476.99p 228418
19/08/2014 487.95p 490.51p 482.47p 484.66p 195256
18/08/2014 481.01p 487.22p 473.63p 484.30p 165301
15/08/2014 485.03p 487.22p 473.70p 482.11p 200763
14/08/2014 478.82p 485.39p 470.84p 483.20p 206980
13/08/2014 470.05p 481.01p 463.48p 477.72p 264471
12/08/2014 457.27p 471.15p 456.90p 467.13p 237296
11/08/2014 455.44p 459.83p 443.62p 458.00p 1332957
08/08/2014 449.96p 454.35p 442.52p 452.89p 306231
07/08/2014 450.70p 450.70p 440.10p 447.77p 161294
06/08/2014 448.50p 449.23p 437.18p 445.22p 134137
05/08/2014 444.12p 450.33p 439.01p 449.23p 250633
04/08/2014 446.68p 446.68p 435.36p 439.01p 146639
01/08/2014 451.43p 451.43p 438.64p 444.12p 178010
31/07/2014 449.23p 453.62p 444.33p 449.96p 765173
30/07/2014 448.87p 452.52p 446.31p 447.04p 171250
29/07/2014 449.23p 456.54p 447.04p 448.14p 335764
28/07/2014 439.74p 446.34p 434.99p 445.58p 259340
25/07/2014 432.07p 439.88p 430.61p 436.45p 177373
24/07/2014 433.53p 433.53p 426.96p 432.43p 138585
23/07/2014 430.97p 432.80p 426.22p 432.43p 104023
22/07/2014 424.76p 432.07p 418.56p 430.24p 196586

*Close Price adjusted for both dividends and splits