Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/09/2017 219.14p 219.87p 214.76p 215.12p 768293
15/09/2017 221.33p 221.33p 214.90p 217.82p 1308786
14/09/2017 220.31p 220.60p 216.44p 218.41p 1554584
13/09/2017 226.08p 226.81p 223.52p 225.27p 1470100
12/09/2017 221.70p 229.22p 219.65p 227.90p 1734288
11/09/2017 222.21p 225.71p 219.14p 220.96p 1197664
08/09/2017 226.44p 226.44p 220.67p 220.89p 1177000
07/09/2017 231.05p 231.05p 222.79p 226.88p 971821
06/09/2017 228.63p 234.70p 226.88p 229.66p 1522980
05/09/2017 237.91p 238.13p 230.10p 230.10p 1863836
04/09/2017 246.90p 249.16p 236.16p 236.16p 1355599
01/09/2017 258.73p 260.34p 241.78p 246.39p 1647592
31/08/2017 243.24p 265.01p 239.74p 253.11p 3247919
30/08/2017 231.41p 233.67p 228.34p 232.36p 741794
29/08/2017 230.90p 233.38p 223.16p 229.58p 1330773
25/08/2017 248.50p 248.72p 233.16p 235.87p 1669044
24/08/2017 260.56p 260.56p 246.60p 248.65p 699052
23/08/2017 255.52p 258.58p 252.01p 257.27p 571458
22/08/2017 254.64p 256.10p 253.62p 254.71p 304489
21/08/2017 251.28p 255.52p 249.23p 255.15p 339960
18/08/2017 255.66p 256.54p 250.04p 252.01p 477111
17/08/2017 261.51p 262.75p 257.63p 258.44p 355985
16/08/2017 259.02p 261.29p 257.85p 260.99p 484822
15/08/2017 254.64p 258.22p 254.64p 258.07p 464132
14/08/2017 245.29p 258.88p 245.29p 256.90p 715222
11/08/2017 249.67p 251.86p 238.93p 250.91p 668158
10/08/2017 248.36p 250.48p 245.95p 248.28p 945849
09/08/2017 246.17p 246.68p 242.00p 246.02p 402519
08/08/2017 243.61p 248.21p 243.61p 245.14p 291643
07/08/2017 244.34p 248.14p 243.83p 246.90p 448540
04/08/2017 241.64p 246.02p 239.96p 246.02p 364130
03/08/2017 240.25p 243.46p 239.52p 242.22p 355631
02/08/2017 238.06p 241.05p 238.06p 240.69p 572454
01/08/2017 244.34p 245.00p 239.08p 239.37p 980368
31/07/2017 240.25p 244.27p 238.79p 244.27p 559751
28/07/2017 242.22p 242.59p 239.08p 240.76p 317366
27/07/2017 237.98p 244.56p 237.40p 244.05p 451726
26/07/2017 236.60p 240.32p 235.36p 238.86p 293235
25/07/2017 235.87p 238.06p 231.34p 237.04p 542838
24/07/2017 238.13p 240.03p 233.60p 235.50p 796575
21/07/2017 239.45p 240.47p 237.11p 240.32p 569328
20/07/2017 238.42p 241.05p 235.21p 239.96p 528439
19/07/2017 234.48p 237.47p 233.46p 237.18p 1028899
18/07/2017 231.12p 234.26p 230.90p 233.75p 630420
17/07/2017 230.97p 233.67p 228.12p 231.48p 638747
14/07/2017 228.85p 229.95p 225.49p 228.56p 452905
13/07/2017 223.08p 229.15p 221.11p 226.52p 684965
12/07/2017 224.03p 224.25p 218.26p 223.08p 913380
11/07/2017 227.90p 228.85p 220.67p 221.40p 950071
10/07/2017 232.73p 234.26p 226.81p 227.32p 577152
07/07/2017 232.65p 233.53p 229.07p 233.53p 519513
06/07/2017 234.92p 235.14p 231.41p 232.73p 683196
05/07/2017 236.74p 236.74p 231.34p 232.65p 883930
04/07/2017 232.14p 234.92p 229.07p 233.31p 587127
03/07/2017 239.30p 240.47p 230.97p 231.70p 1086339
30/06/2017 239.08p 240.61p 236.23p 239.23p 601405
29/06/2017 242.15p 245.00p 236.45p 239.88p 811337
28/06/2017 242.37p 244.56p 240.61p 242.22p 509440
27/06/2017 248.36p 249.82p 242.44p 242.95p 622682
26/06/2017 247.85p 250.84p 246.46p 249.31p 412098
23/06/2017 246.02p 248.87p 242.81p 246.60p 426097
22/06/2017 247.33p 247.33p 242.22p 244.78p 699826
21/06/2017 246.97p 247.41p 244.05p 245.95p 1068722
20/06/2017 251.35p 252.30p 245.44p 246.97p 570002
19/06/2017 251.13p 252.16p 243.90p 250.69p 912813
16/06/2017 242.59p 249.82p 238.13p 249.82p 2197722
15/06/2017 251.50p 251.50p 232.48p 240.54p 3554017
14/06/2017 252.81p 258.07p 250.77p 255.66p 1373005
13/06/2017 249.16p 252.23p 246.82p 252.23p 817661
12/06/2017 252.08p 252.81p 245.95p 248.50p 813735
09/06/2017 252.74p 254.67p 244.70p 252.16p 1171970
08/06/2017 252.23p 254.86p 251.57p 254.86p 808920
07/06/2017 249.09p 255.22p 248.14p 252.89p 1265332
06/06/2017 252.37p 253.62p 243.90p 248.65p 1803025
05/06/2017 268.81p 269.89p 252.16p 252.16p 1919170
02/06/2017 270.49p 270.49p 266.55p 267.28p 1436432
01/06/2017 266.84p 278.82p 266.84p 269.54p 2003336
31/05/2017 264.50p 267.13p 262.02p 266.03p 3039692
30/05/2017 257.49p 265.23p 255.37p 263.99p 3302015
26/05/2017 256.39p 264.94p 250.40p 256.10p 11796890
25/05/2017 230.31p 234.19p 226.88p 231.85p 2034493
24/05/2017 229.29p 231.40p 225.64p 229.95p 4074136
23/05/2017 239.52p 240.47p 227.61p 228.56p 5554296
22/05/2017 242.51p 245.87p 240.39p 245.87p 2644006
19/05/2017 249.38p 249.38p 240.32p 241.49p 2518467
18/05/2017 248.14p 250.33p 245.27p 247.55p 1096133
17/05/2017 251.57p 252.30p 247.55p 248.87p 841378
16/05/2017 251.28p 254.05p 249.96p 252.01p 709082
15/05/2017 253.76p 255.00p 250.40p 252.16p 1861529
12/05/2017 254.79p 256.47p 252.01p 253.40p 651150
11/05/2017 256.61p 256.61p 250.99p 254.20p 981934
10/05/2017 252.08p 256.54p 252.01p 255.44p 794577
09/05/2017 253.76p 254.20p 249.96p 253.18p 1094632
08/05/2017 241.13p 253.76p 240.18p 253.54p 1481297
05/05/2017 246.46p 246.46p 235.36p 239.66p 3037980
04/05/2017 255.95p 255.95p 244.56p 245.07p 2984138
03/05/2017 255.08p 259.17p 252.11p 255.30p 1290070
02/05/2017 254.71p 256.39p 250.55p 255.95p 1817513
28/04/2017 255.95p 259.10p 251.12p 255.30p 1555132
27/04/2017 263.04p 263.61p 256.39p 257.85p 1556154
26/04/2017 256.39p 268.30p 255.15p 263.40p 1209009
25/04/2017 257.63p 259.31p 254.93p 256.68p 2240167
24/04/2017 257.12p 260.48p 256.25p 257.85p 2058122
21/04/2017 255.08p 264.72p 252.89p 260.34p 2111569
20/04/2017 268.88p 268.88p 265.45p 266.91p 543331
19/04/2017 263.33p 271.22p 261.80p 266.55p 1210863
18/04/2017 266.62p 267.13p 259.83p 262.67p 1098740
13/04/2017 260.70p 266.25p 257.05p 265.89p 992364
12/04/2017 257.27p 260.48p 254.27p 260.26p 1016628
11/04/2017 253.11p 257.63p 251.28p 256.10p 814413
10/04/2017 250.04p 256.25p 250.04p 254.13p 880493
07/04/2017 250.04p 255.66p 246.37p 253.11p 710856
06/04/2017 247.99p 252.81p 242.95p 251.43p 1417588
05/04/2017 244.63p 245.22p 239.15p 244.34p 1954452
04/04/2017 243.97p 244.49p 239.52p 242.37p 951839
03/04/2017 246.31p 246.31p 241.27p 242.51p 2947360
31/03/2017 246.82p 246.82p 240.91p 243.61p 1463478
30/03/2017 245.44p 248.14p 243.69p 245.00p 805406
29/03/2017 251.13p 251.57p 241.34p 244.49p 1874559
28/03/2017 247.92p 252.16p 245.00p 249.31p 982885
27/03/2017 246.17p 251.93p 245.51p 251.64p 1368474
24/03/2017 252.81p 254.49p 246.46p 249.45p 2387640
23/03/2017 255.59p 260.56p 252.74p 256.83p 1930402
22/03/2017 258.44p 259.31p 251.94p 252.81p 1622471
21/03/2017 262.60p 266.03p 257.27p 259.46p 1016433
20/03/2017 262.38p 262.97p 259.24p 262.97p 2487247
17/03/2017 260.34p 263.26p 260.34p 262.97p 2130939
16/03/2017 262.53p 266.47p 258.88p 260.85p 1592672
15/03/2017 260.26p 267.42p 259.46p 261.14p 2592096
14/03/2017 272.24p 272.32p 260.08p 260.26p 4705128
13/03/2017 277.50p 280.50p 273.04p 273.05p 1060608
10/03/2017 280.50p 281.67p 270.13p 279.18p 4421852
09/03/2017 274.65p 282.63p 265.52p 280.72p 3348233
08/03/2017 244.56p 270.64p 238.57p 270.64p 7223715
07/03/2017 239.37p 239.37p 235.79p 239.08p 1922748
06/03/2017 239.30p 240.40p 234.55p 237.47p 1317625
03/03/2017 236.01p 242.60p 236.01p 239.66p 907673
02/03/2017 242.73p 242.73p 233.75p 238.64p 1257264
01/03/2017 239.23p 239.39p 235.43p 239.30p 1249603
28/02/2017 236.30p 242.81p 234.84p 237.62p 1705538
27/02/2017 232.07p 237.04p 232.07p 235.36p 774157
24/02/2017 227.25p 237.50p 227.25p 233.82p 857687
23/02/2017 233.53p 234.11p 229.80p 230.10p 1590312
22/02/2017 233.16p 233.16p 230.31p 230.46p 723265
21/02/2017 232.51p 234.26p 228.93p 229.73p 2323216
20/02/2017 230.75p 230.97p 227.83p 230.24p 590559
17/02/2017 231.41p 231.41p 226.66p 227.69p 977815
16/02/2017 229.51p 231.24p 227.47p 228.20p 1754080
15/02/2017 226.81p 226.95p 223.23p 226.44p 2222940
14/02/2017 228.93p 228.93p 222.06p 224.62p 1625157
13/02/2017 223.74p 226.81p 223.74p 225.93p 1076393
10/02/2017 224.98p 225.20p 219.72p 224.47p 2340999
09/02/2017 220.60p 223.89p 218.77p 221.91p 1388006
08/02/2017 221.77p 221.84p 217.46p 219.94p 2219884
07/02/2017 213.37p 220.60p 212.61p 219.58p 1572901
06/02/2017 221.33p 222.80p 212.13p 212.93p 2126650
03/02/2017 219.21p 221.40p 216.66p 220.89p 3132959
02/02/2017 214.90p 219.43p 212.05p 218.41p 1651685
01/02/2017 214.39p 219.11p 211.54p 212.86p 1489415
31/01/2017 211.83p 214.14p 208.33p 214.03p 1845269
30/01/2017 211.10p 214.54p 205.52p 213.22p 1990227
27/01/2017 217.02p 217.02p 205.84p 209.64p 7289640
26/01/2017 220.82p 222.06p 213.30p 214.54p 6526955
25/01/2017 240.54p 242.55p 218.12p 219.14p 12321530
24/01/2017 254.64p 254.64p 249.82p 252.81p 2188734
23/01/2017 253.84p 253.84p 247.99p 251.79p 1291133
20/01/2017 252.30p 252.30p 247.55p 249.45p 1271047
19/01/2017 252.96p 253.25p 248.62p 251.35p 1175518
18/01/2017 252.74p 253.50p 248.07p 251.43p 1410449
17/01/2017 251.94p 253.47p 250.33p 251.21p 2107786
16/01/2017 249.53p 253.84p 249.53p 251.72p 3938960
13/01/2017 255.30p 255.30p 249.82p 251.94p 3471348
12/01/2017 251.21p 251.21p 245.80p 249.82p 2002301
11/01/2017 251.28p 252.45p 248.28p 249.67p 1298624
10/01/2017 249.89p 255.66p 246.02p 251.13p 2315192
09/01/2017 248.36p 251.35p 241.34p 245.95p 917223
06/01/2017 244.27p 249.45p 241.20p 248.72p 3966436
05/01/2017 237.84p 247.12p 237.84p 243.90p 1334426
04/01/2017 243.24p 243.24p 237.55p 241.05p 1182734
03/01/2017 241.78p 245.44p 235.87p 241.49p 1567501
30/12/2016 242.00p 242.22p 236.23p 237.04p 361637
29/12/2016 241.05p 245.65p 240.83p 242.88p 980816
28/12/2016 241.27p 242.44p 237.11p 241.64p 914052
23/12/2016 238.57p 242.00p 237.40p 237.40p 329632
22/12/2016 233.75p 244.82p 233.24p 242.51p 1225213
21/12/2016 235.57p 235.57p 230.17p 234.04p 1178997
20/12/2016 238.42p 238.42p 233.31p 233.82p 947020
19/12/2016 236.67p 238.35p 234.77p 236.67p 674642
16/12/2016 228.12p 236.89p 228.12p 236.89p 1559322
15/12/2016 234.11p 234.11p 230.02p 231.78p 1959326
14/12/2016 232.29p 233.75p 228.63p 232.65p 2033382
13/12/2016 242.29p 242.29p 229.58p 232.07p 1528500
12/12/2016 248.14p 250.78p 237.98p 240.32p 1321419
09/12/2016 240.76p 256.54p 240.76p 247.92p 2176399
08/12/2016 248.07p 249.45p 236.45p 241.78p 2551312
07/12/2016 240.47p 252.74p 240.47p 252.08p 1281606
06/12/2016 239.01p 241.86p 236.74p 241.71p 1290025
05/12/2016 238.06p 241.93p 234.26p 239.52p 2091391
02/12/2016 239.23p 242.00p 233.24p 236.67p 1122988
01/12/2016 235.57p 243.10p 233.60p 241.93p 1764853

*Close Price adjusted for both dividends and splits