44.92p-0.68 (-1.49%)04 Jul 2022, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Restaurant Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 4, 202244.46p45.90p44.46p44.92p1,202,405
Jul 1, 202242.72p46.40p42.72p45.60p1,360,833
Jun 30, 202248.00p48.00p43.62p44.54p2,666,021
Jun 29, 202247.60p47.60p45.64p46.24p1,509,349
Jun 28, 202247.46p48.16p46.70p47.16p780,133
Jun 27, 202249.00p49.00p46.54p47.14p4,392,590
Jun 24, 202245.14p48.06p44.02p47.34p3,943,023
Jun 23, 202247.40p47.82p45.06p46.00p2,464,739
Jun 22, 202249.00p51.95p46.47p47.24p3,227,772
Jun 21, 202251.15p52.10p49.02p49.06p1,334,989
Jun 20, 202251.65p51.85p48.44p51.60p3,960,842
Jun 17, 202246.00p49.64p46.00p49.24p1,232,287
Jun 16, 202251.00p52.95p47.60p47.60p1,711,228
Jun 15, 202249.04p52.20p48.96p51.60p1,205,356
Jun 14, 202251.00p51.90p49.12p49.78p3,517,020
Jun 13, 202252.00p52.45p48.28p50.80p4,774,755
Jun 10, 202254.00p55.65p53.65p53.70p3,614,782
Jun 9, 202256.00p56.60p54.80p55.75p1,251,416
Jun 8, 202255.25p55.65p54.60p55.40p1,547,691
Jun 7, 202252.00p54.50p51.10p54.15p13,261,173
Jun 6, 202254.00p55.00p52.65p52.90p2,594,301
Jun 1, 202253.55p54.45p52.75p53.00p1,135,836
May 31, 202256.80p56.85p53.10p53.25p1,476,620
May 30, 202255.00p57.69p54.92p56.60p1,042,738
May 27, 202254.85p56.65p54.05p56.00p1,059,387
May 26, 202253.00p55.70p51.65p55.25p2,303,931
May 25, 202253.00p53.80p51.40p51.90p9,024,820
May 24, 202255.50p55.50p52.46p53.10p4,065,792
May 23, 202254.50p54.50p52.85p54.35p736,668
May 20, 202253.00p54.65p51.35p53.20p1,739,113
May 19, 202252.00p52.05p49.84p51.40p1,072,207
May 18, 202255.25p55.25p51.58p52.25p1,171,958
May 17, 202255.00p56.05p53.60p54.40p977,931
May 16, 202257.00p57.30p54.70p54.80p1,364,388
May 13, 202253.30p55.45p51.35p55.30p4,802,469
May 12, 202250.55p51.95p49.70p51.20p6,201,674
May 11, 202250.90p53.20p49.79p51.95p2,186,198
May 10, 202251.70p52.00p49.68p50.05p2,018,979
May 9, 202250.90p53.10p50.40p51.45p2,270,308
May 6, 202253.00p53.80p50.15p51.30p3,482,484
May 5, 202257.50p58.35p53.03p53.20p13,038,084
May 4, 202260.60p60.95p57.30p57.30p2,606,741
May 3, 202260.80p62.85p60.65p60.70p1,451,307
Apr 29, 202263.15p64.18p61.10p62.10p922,241
Apr 28, 202262.00p63.90p61.35p62.70p1,140,880
Apr 27, 202263.80p63.80p60.60p61.70p5,489,787
Apr 26, 202268.50p68.50p63.65p64.60p1,381,128
Apr 25, 202263.00p65.90p63.00p65.90p1,723,184
Apr 22, 202266.00p66.44p64.21p65.60p1,220,259
Apr 21, 202262.50p67.20p62.50p66.00p2,921,578
Showing 1 to 50 of 252