U.S. Markets closed

The Restaurant Group plc (RTN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
345.00-8.80 (-2.49%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017350.00351.34342.30345.00345.00468,161
Aug 17, 2017358.00359.70352.70353.80353.80430,902
Aug 16, 2017354.60357.70353.00357.30357.30379,875
Aug 15, 2017348.60353.50347.28353.30353.30387,234
Aug 14, 2017335.80354.40335.80351.70351.70651,027
Aug 11, 2017341.80344.80327.10343.50343.50514,670
Aug 10, 2017340.00342.90336.70339.90339.90819,220
Aug 09, 2017337.00337.70331.30336.80336.80471,434
Aug 08, 2017333.50339.80333.50335.60335.60229,325
Aug 07, 2017334.50339.70333.80338.00338.00389,939
Aug 04, 2017330.80336.80328.50336.80336.80418,944
Aug 03, 2017328.90333.30327.90331.60331.60301,592
Aug 02, 2017325.90330.00325.90329.50329.50426,306
Aug 01, 2017334.50335.40327.30327.70327.70736,743
Jul 31, 2017328.90334.40326.90334.40334.40563,954
Jul 28, 2017331.60332.10327.30329.60329.60297,975
Jul 27, 2017325.80334.80325.00334.10334.10412,173
Jul 26, 2017323.90329.00322.20327.00327.00229,224
Jul 25, 2017322.90325.90316.66324.50324.50493,091
Jul 24, 2017326.00328.60319.80322.40322.40665,759
Jul 21, 2017327.80329.20324.60329.00329.00565,090
Jul 20, 2017326.40330.02322.00328.50328.50430,347
Jul 19, 2017321.00325.10319.60324.70324.701,123,414
Jul 18, 2017316.40320.70316.10320.00320.00699,915
Jul 17, 2017316.20319.90312.30316.90316.90579,998
Jul 14, 2017313.30314.80308.70312.90312.90343,869
Jul 13, 2017305.40313.70302.70310.10310.10547,460
Jul 12, 2017306.70307.40298.80305.40305.40864,335
Jul 11, 2017312.00313.30302.10303.10303.10828,045
Jul 10, 2017318.60320.70310.50311.20311.20522,680
Jul 07, 2017318.50319.70313.56319.70319.70405,552
Jul 06, 2017321.60321.90316.80318.60318.60784,316
Jul 05, 2017324.10324.10316.70318.50318.50886,998
Jul 04, 2017317.80321.60313.60319.40319.40571,711
Jul 03, 2017327.60329.20316.20317.20317.201,024,650
Jun 30, 2017327.30329.40323.40327.50327.5025,167
Jun 29, 2017331.50333.12323.70328.40328.40592,651
Jun 28, 2017331.80334.80329.28331.60331.603,114,132
Jun 27, 2017340.00341.50332.10332.60332.60454,846
Jun 26, 2017339.30343.40337.40341.30341.30301,022
Jun 23, 2017336.80340.60332.40337.60337.6037,104
Jun 22, 2017338.60337.70331.98335.10335.10120,361
Jun 21, 2017338.10338.30334.60336.70336.7068,069
Jun 20, 2017344.10345.30336.00338.10338.1072,040
Jun 19, 2017343.80345.20334.30343.20343.20666,776
Jun 16, 2017332.10342.00326.00342.00342.001,605,354
Jun 15, 2017344.30344.30318.26329.30329.302,596,076
Jun 15, 201710.6 Dividend
Jun 14, 2017346.10353.30343.30350.00339.401,002,929
Jun 13, 2017341.10345.30337.90345.30334.84597,271
Jun 12, 2017345.10346.10336.70340.20329.90594,403
Jun 09, 2017346.00348.65335.00345.20334.75856,080
Jun 08, 2017345.30348.90344.40348.90338.33590,886
Jun 07, 2017341.00349.40339.70346.20335.72924,278
Jun 06, 2017345.50347.20333.90340.40330.091,317,042
Jun 05, 2017368.00369.48345.20345.20334.751,401,882
Jun 02, 2017370.30370.30364.90365.90354.821,049,260
Jun 01, 2017365.30381.70365.30369.00357.821,463,362
May 31, 2017362.10365.70358.70364.20353.172,220,381
May 30, 2017350.60363.10349.60361.40350.452,411,998
May 26, 2017351.00362.70342.80350.60339.988,617,186
May 25, 2017315.30320.60310.60317.40307.791,486,121
May 24, 2017313.90316.78308.90314.80305.272,976,004
May 23, 2017327.90329.20311.60312.90303.424,057,205
May 22, 2017332.00336.60329.09336.60326.411,931,347
May 19, 2017341.40341.40329.00330.60320.591,839,646
May 18, 2017339.70342.70335.77338.90328.64800,684
May 17, 2017344.40345.40338.90340.70330.38614,595
May 16, 2017344.00347.80342.20345.00334.55517,958
May 15, 2017347.40349.10342.80345.20334.751,359,777
May 12, 2017348.80351.10345.00346.90336.39475,641
May 11, 2017351.30351.30343.60348.00337.46717,266
May 10, 2017345.10351.20345.00349.70339.11580,409
May 09, 2017347.40348.00342.20346.60336.10799,588
May 08, 2017330.10347.40328.80347.10336.591,082,032
May 05, 2017337.40337.40322.20328.10318.162,219,131
May 04, 2017350.40350.40334.80335.50325.342,179,801
May 03, 2017349.20354.80345.14349.50338.92942,348
May 02, 2017348.70351.00343.00350.40339.791,327,625
Apr 28, 2017350.40354.70343.78349.50338.921,135,966
Apr 27, 2017360.10360.88351.00353.00342.311,136,712
Apr 26, 2017351.00367.30349.30360.60349.68883,136
Apr 25, 2017352.70355.00349.00351.40340.761,636,358
Apr 24, 2017352.00356.60350.80353.00342.311,503,381
Apr 21, 2017349.20362.40346.20356.40345.611,542,422
Apr 20, 2017368.10368.10363.40365.40354.33396,883
Apr 19, 2017360.50371.30358.40364.90353.85884,490
Apr 18, 2017364.00365.70355.70359.60348.71802,588
Apr 13, 2017356.90364.50351.90364.00352.98724,885
Apr 12, 2017352.20356.60348.10356.30345.51742,609
Apr 11, 2017346.50352.70344.00350.60339.98594,898
Apr 10, 2017342.30350.80342.30347.90337.36643,167
Apr 07, 2017342.30350.00337.28346.50336.01519,254
Apr 06, 2017339.50346.10332.60344.20333.781,035,495
Apr 05, 2017334.90335.70327.40334.50324.371,427,654
Apr 04, 2017334.00334.70327.90331.80321.75695,283
Apr 03, 2017337.20337.20330.30332.00321.952,152,936
Mar 31, 2017337.90337.90329.80333.50323.401,069,016
Mar 30, 2017336.00339.70333.61335.40325.24588,319
Mar 29, 2017343.80344.40330.40334.70324.561,369,295
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...