Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/01/2020 134.40p 134.40p 128.60p 129.10p 445485
30/01/2020 130.10p 133.80p 128.70p 130.40p 955149
29/01/2020 127.00p 131.10p 127.00p 130.10p 580572
28/01/2020 132.00p 133.13p 129.20p 131.40p 425806
27/01/2020 140.40p 140.40p 129.70p 131.90p 750477
24/01/2020 138.20p 138.20p 134.10p 134.10p 547846
23/01/2020 140.20p 140.20p 133.90p 134.70p 830394
22/01/2020 132.10p 138.60p 132.10p 135.80p 765823
21/01/2020 133.00p 138.35p 133.00p 136.30p 686704
20/01/2020 142.00p 142.00p 133.60p 137.00p 637843
17/01/2020 146.00p 148.00p 134.39p 136.30p 1866900
16/01/2020 152.40p 152.40p 146.00p 147.40p 434917
15/01/2020 151.40p 151.40p 147.66p 148.50p 487749
14/01/2020 144.20p 151.40p 143.28p 149.10p 1070709
13/01/2020 148.40p 153.20p 144.90p 146.00p 971168
10/01/2020 156.30p 160.20p 150.10p 150.10p 1100644
09/01/2020 167.30p 167.30p 158.30p 161.20p 461850
08/01/2020 161.30p 162.90p 160.50p 161.20p 331270
07/01/2020 161.20p 164.20p 161.20p 162.60p 1705275
06/01/2020 162.00p 167.24p 161.20p 162.90p 1151415
03/01/2020 166.90p 167.70p 163.30p 164.00p 619394
02/01/2020 155.90p 166.70p 155.90p 166.40p 666807
31/12/2019 166.20p 166.20p 161.89p 163.00p 104893
30/12/2019 158.70p 165.30p 157.52p 160.20p 882703
27/12/2019 163.10p 164.10p 159.00p 160.30p 514919
24/12/2019 160.30p 163.36p 158.37p 163.00p 196098
23/12/2019 161.60p 161.60p 157.50p 160.10p 409095
20/12/2019 155.00p 160.60p 153.70p 158.90p 1180644
19/12/2019 148.80p 157.80p 148.80p 156.00p 647665
18/12/2019 159.20p 159.20p 149.80p 152.80p 894243
17/12/2019 162.00p 162.00p 151.30p 151.90p 1202566
16/12/2019 152.30p 161.80p 152.30p 161.80p 2565997
13/12/2019 154.00p 162.00p 151.69p 155.00p 1727679
12/12/2019 148.00p 150.00p 145.10p 147.00p 570984
11/12/2019 144.40p 148.10p 144.40p 147.80p 614850
10/12/2019 145.90p 147.50p 143.20p 147.50p 888485
09/12/2019 136.50p 145.40p 136.50p 145.40p 1289739
06/12/2019 146.60p 146.60p 138.76p 140.50p 819792
05/12/2019 137.20p 140.60p 137.20p 140.00p 1082994
04/12/2019 144.70p 144.70p 138.00p 140.00p 1308724
03/12/2019 143.60p 146.44p 140.00p 140.20p 881352
02/12/2019 148.00p 148.12p 141.90p 145.10p 758083
29/11/2019 141.80p 149.00p 140.15p 148.00p 1316114
28/11/2019 136.80p 144.10p 136.80p 144.10p 626298
27/11/2019 143.90p 143.90p 139.50p 141.00p 712830
26/11/2019 136.50p 145.90p 134.50p 142.40p 1866718
25/11/2019 139.10p 143.60p 130.90p 133.10p 2388985
22/11/2019 141.00p 147.50p 141.00p 146.00p 616418
21/11/2019 143.80p 145.00p 142.50p 142.50p 364657
20/11/2019 141.90p 146.90p 141.90p 143.50p 468345
19/11/2019 143.70p 147.40p 142.10p 145.60p 1103810
18/11/2019 135.00p 143.90p 135.00p 142.00p 708074
15/11/2019 137.40p 141.70p 137.40p 141.30p 742636
14/11/2019 142.30p 146.40p 141.20p 143.60p 1041542
13/11/2019 138.20p 143.10p 138.10p 142.70p 566883
12/11/2019 131.30p 141.10p 131.30p 141.00p 784267
11/11/2019 135.80p 137.80p 133.70p 137.80p 348444
08/11/2019 134.00p 136.62p 130.87p 135.80p 439050
07/11/2019 133.10p 136.32p 133.10p 133.80p 397738
06/11/2019 141.20p 141.20p 133.40p 133.40p 507879
05/11/2019 137.00p 138.37p 133.10p 134.80p 1360326
04/11/2019 137.20p 139.90p 135.20p 137.70p 587131
01/11/2019 142.00p 142.00p 134.20p 136.20p 571563
31/10/2019 135.80p 137.60p 134.00p 135.60p 952406
30/10/2019 132.30p 134.90p 131.80p 134.90p 1392006
29/10/2019 136.30p 136.30p 130.20p 133.20p 879721
28/10/2019 131.60p 134.70p 131.30p 132.70p 620120
25/10/2019 136.20p 136.60p 131.40p 132.80p 689873
24/10/2019 142.60p 143.90p 134.30p 136.10p 2035014
23/10/2019 145.00p 146.12p 140.70p 143.80p 1418767
22/10/2019 151.90p 152.60p 144.70p 145.60p 1355882
21/10/2019 149.70p 151.50p 148.70p 151.20p 1566550
18/10/2019 149.70p 152.00p 148.69p 150.10p 1085572
17/10/2019 144.80p 152.90p 144.00p 150.70p 1840005
16/10/2019 148.20p 148.20p 142.60p 144.40p 1184963
15/10/2019 141.00p 150.20p 137.10p 148.60p 1839220
14/10/2019 146.70p 146.70p 139.50p 141.20p 771214
11/10/2019 132.00p 146.10p 132.00p 145.00p 1488884
10/10/2019 130.10p 133.66p 130.10p 133.50p 633885
09/10/2019 135.00p 139.80p 130.80p 133.30p 1053317
08/10/2019 131.00p 138.10p 131.00p 137.00p 1765940
07/10/2019 129.90p 135.40p 126.29p 135.40p 1237405
04/10/2019 129.90p 130.40p 123.20p 128.90p 3416817
03/10/2019 138.00p 140.08p 129.00p 129.00p 2362908
02/10/2019 140.00p 146.70p 138.80p 139.80p 1647159
01/10/2019 141.90p 143.10p 139.90p 141.30p 831477
30/09/2019 141.00p 145.00p 141.00p 142.20p 9381965
27/09/2019 140.00p 144.30p 140.00p 144.30p 1015166
26/09/2019 139.00p 142.80p 139.00p 140.10p 531922
25/09/2019 139.10p 141.25p 139.10p 141.20p 979738
24/09/2019 141.40p 143.70p 139.70p 140.10p 2363938
23/09/2019 140.60p 143.26p 139.60p 142.80p 530768
20/09/2019 140.60p 142.80p 139.60p 140.90p 876089
19/09/2019 140.90p 142.80p 139.40p 140.10p 762090
18/09/2019 139.80p 141.10p 139.30p 140.00p 925256
17/09/2019 139.00p 141.50p 139.00p 140.10p 747801
16/09/2019 137.00p 140.80p 137.00p 140.20p 1458937
13/09/2019 139.70p 140.50p 137.40p 137.80p 625957
12/09/2019 137.00p 140.80p 137.00p 139.40p 910381
11/09/2019 134.10p 141.20p 134.03p 140.80p 1955492
10/09/2019 128.90p 133.90p 126.00p 133.30p 1519663
09/09/2019 131.80p 131.80p 127.00p 128.40p 1130748
06/09/2019 131.80p 131.80p 127.00p 130.90p 1208633
05/09/2019 127.50p 131.60p 123.20p 130.40p 3009095
04/09/2019 134.70p 135.80p 122.44p 127.20p 5550865
03/09/2019 153.20p 153.50p 131.10p 135.40p 6313978
02/09/2019 155.70p 157.20p 152.00p 154.20p 922089
30/08/2019 145.00p 157.75p 145.00p 153.30p 1989398
29/08/2019 148.90p 150.50p 146.20p 150.50p 733052
28/08/2019 146.60p 151.60p 146.60p 147.90p 1235299
27/08/2019 152.10p 152.10p 147.50p 148.10p 500794
23/08/2019 151.00p 153.00p 148.40p 149.10p 2632553
22/08/2019 143.00p 148.80p 140.00p 148.50p 647471
21/08/2019 144.30p 148.30p 143.90p 146.00p 516685
20/08/2019 143.20p 145.80p 141.90p 145.00p 490268
19/08/2019 140.90p 145.50p 139.20p 145.50p 1013673
16/08/2019 138.30p 138.50p 135.40p 137.60p 850533
15/08/2019 134.80p 137.30p 134.00p 135.60p 720609
14/08/2019 134.90p 139.60p 134.80p 134.80p 954456
13/08/2019 137.30p 138.30p 133.60p 138.10p 1569558
12/08/2019 142.40p 142.40p 136.30p 136.30p 1586991
09/08/2019 142.10p 142.10p 138.40p 139.60p 865395
08/08/2019 141.60p 141.60p 137.40p 139.90p 448717
07/08/2019 145.60p 145.60p 136.50p 138.90p 1031179
06/08/2019 142.70p 146.80p 140.00p 140.40p 1529798
05/08/2019 148.30p 150.60p 146.20p 146.20p 1493300
02/08/2019 149.00p 151.10p 147.40p 149.80p 833972
01/08/2019 152.00p 152.90p 147.40p 149.70p 2343657
31/07/2019 150.00p 152.90p 149.70p 152.40p 1325286
30/07/2019 149.80p 151.82p 148.03p 150.80p 1105353
29/07/2019 150.00p 150.90p 148.70p 149.30p 373715
26/07/2019 150.30p 150.70p 148.10p 149.50p 420794
25/07/2019 152.40p 152.40p 146.90p 149.10p 699385
24/07/2019 154.90p 154.90p 149.60p 150.00p 776907
23/07/2019 151.00p 153.50p 149.20p 152.00p 1074106
22/07/2019 146.00p 150.90p 146.00p 150.00p 1283909
19/07/2019 148.60p 151.30p 142.60p 147.90p 2724514
18/07/2019 142.00p 147.68p 141.70p 146.70p 1696630
17/07/2019 145.50p 145.50p 142.20p 142.60p 965463
16/07/2019 143.30p 143.70p 141.10p 143.70p 598745
15/07/2019 139.00p 143.80p 139.00p 142.80p 752328
12/07/2019 139.10p 143.00p 139.10p 141.40p 657663
11/07/2019 143.10p 143.10p 139.10p 139.80p 763887
10/07/2019 143.10p 143.10p 139.60p 141.10p 1092579
09/07/2019 137.10p 141.90p 137.10p 139.50p 1175736
08/07/2019 138.70p 142.40p 138.70p 140.80p 717682
05/07/2019 146.30p 146.30p 139.50p 140.10p 902593
04/07/2019 140.80p 145.90p 140.80p 143.10p 1533002
03/07/2019 135.90p 141.30p 135.90p 141.30p 969259
02/07/2019 134.00p 136.90p 134.00p 136.60p 1592532
01/07/2019 134.70p 135.00p 132.90p 134.30p 999711
28/06/2019 127.00p 133.30p 127.00p 131.80p 1673287
27/06/2019 122.00p 126.70p 122.00p 126.50p 733915
26/06/2019 123.60p 124.40p 122.70p 123.10p 1135537
25/06/2019 122.60p 124.60p 121.89p 123.30p 1700290
24/06/2019 124.00p 124.40p 122.50p 123.00p 639819
21/06/2019 123.00p 125.20p 123.00p 123.20p 5060148
20/06/2019 124.70p 125.30p 123.00p 123.80p 1144013
19/06/2019 123.70p 125.70p 122.50p 123.50p 764306
18/06/2019 124.70p 127.30p 122.50p 125.00p 1264907
17/06/2019 125.30p 125.70p 123.20p 124.20p 686665
14/06/2019 128.90p 128.90p 123.80p 124.20p 835150
13/06/2019 125.80p 128.10p 123.66p 124.90p 2536081
12/06/2019 130.40p 130.60p 127.10p 127.70p 1969866
11/06/2019 130.10p 131.60p 128.80p 130.10p 842813
10/06/2019 129.30p 131.60p 128.00p 130.10p 476713
07/06/2019 126.10p 129.90p 125.78p 129.10p 692181
06/06/2019 127.50p 128.00p 125.70p 127.20p 1181539
05/06/2019 127.50p 130.80p 127.23p 128.60p 1863473
04/06/2019 126.70p 128.60p 126.60p 127.70p 883866
03/06/2019 130.50p 130.78p 127.50p 127.50p 856148
31/05/2019 131.60p 134.91p 129.70p 130.50p 1385777
30/05/2019 131.30p 133.60p 130.49p 132.90p 1823470
29/05/2019 127.70p 131.80p 127.70p 130.70p 1392282
28/05/2019 125.60p 131.10p 125.30p 129.70p 1782490
24/05/2019 123.90p 127.60p 123.90p 126.10p 1220326
23/05/2019 126.00p 127.69p 123.70p 124.70p 991395
22/05/2019 134.70p 134.70p 126.90p 127.40p 2229067
21/05/2019 129.50p 135.40p 129.50p 134.60p 954832
20/05/2019 130.40p 130.60p 127.10p 130.30p 1516099
17/05/2019 133.40p 133.90p 126.80p 128.80p 2674635
16/05/2019 133.50p 135.10p 128.70p 129.80p 1254622
15/05/2019 137.40p 139.10p 134.30p 134.80p 1459016
14/05/2019 135.90p 137.60p 134.00p 137.30p 3136024
13/05/2019 138.70p 139.40p 135.60p 135.60p 2577030
10/05/2019 136.40p 139.40p 136.00p 139.00p 985889
09/05/2019 139.00p 139.00p 134.30p 135.90p 2294663
08/05/2019 138.70p 142.20p 135.20p 138.80p 4174666
07/05/2019 144.30p 145.82p 139.50p 141.70p 3349189
03/05/2019 146.20p 148.50p 145.00p 145.00p 4608765
02/05/2019 141.20p 148.20p 141.20p 146.50p 3873205
01/05/2019 144.20p 146.80p 143.50p 145.00p 1489517
30/04/2019 144.50p 144.80p 143.00p 144.00p 5821425
29/04/2019 143.10p 144.90p 141.30p 144.90p 2271834
26/04/2019 140.40p 143.80p 132.96p 143.50p 2663181
25/04/2019 137.50p 141.16p 135.80p 139.30p 1764017
24/04/2019 132.50p 137.80p 132.50p 137.80p 1823587
23/04/2019 132.90p 136.40p 131.00p 133.00p 3115986
18/04/2019 131.10p 134.50p 128.00p 132.70p 1536841
17/04/2019 128.20p 129.60p 127.20p 128.70p 2691878

*Close Price adjusted for both dividends and splits