64.95p+2.25 (+3.59 %)28 Jan 2021, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Restaurant Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 27, 202162.05p65.40p60.85p62.70p2,287,001
Jan 26, 202163.35p63.35p60.15p62.00p2,090,537
Jan 25, 202165.80p66.74p60.70p61.05p9,973,052
Jan 22, 202167.00p68.10p62.90p65.55p2,094,951
Jan 21, 202171.50p72.50p65.00p66.30p3,320,769
Jan 20, 202167.50p73.86p67.40p69.75p3,253,161
Jan 19, 202164.00p67.10p62.00p67.10p3,011,100
Jan 18, 202162.95p63.70p60.65p63.00p2,540,303
Jan 15, 202164.50p65.70p60.65p61.00p2,554,366
Jan 14, 202167.50p67.50p63.95p64.95p2,931,285
Jan 13, 202169.55p69.55p64.35p65.85p1,534,195
Jan 12, 202167.15p68.70p65.45p67.60p1,242,940
Jan 11, 202167.80p67.80p64.50p67.00p1,949,030
Jan 8, 202165.45p68.75p63.70p68.65p4,001,420
Jan 7, 202163.00p65.45p61.05p64.10p6,582,747
Jan 6, 202160.50p64.50p60.50p63.85p1,371,425
Jan 5, 202160.00p63.05p59.30p62.25p893,313
Jan 4, 202167.20p68.45p58.75p59.60p2,179,040
Dec 31, 202066.00p67.80p64.20p64.20p519,619
Dec 30, 202066.05p68.12p65.73p66.65p1,029,243
Dec 29, 202070.00p70.70p66.55p66.95p2,238,116
Dec 24, 202065.80p68.65p64.94p67.25p767,379
Dec 23, 202060.60p65.60p60.00p65.00p1,440,850
Dec 22, 202063.10p63.10p58.70p60.00p1,581,895
Dec 21, 202060.45p67.80p53.15p61.00p3,689,047
Dec 18, 202067.95p67.95p61.00p63.05p4,329,907
Dec 17, 202067.15p69.55p67.00p67.35p1,756,957
Dec 16, 202064.00p69.72p64.00p67.70p2,124,427
Dec 15, 202062.20p64.90p60.70p64.00p1,870,935
Dec 14, 202061.20p64.65p60.70p61.30p2,862,781
Dec 11, 202064.00p66.25p61.60p61.80p4,752,901
Dec 10, 202068.45p69.54p63.35p66.20p3,085,222
Dec 9, 202067.00p71.10p67.00p68.80p1,233,441
Dec 8, 202073.60p75.20p67.24p70.00p2,546,497
Dec 7, 202075.15p75.95p73.15p74.65p4,979,685
Dec 4, 202074.00p76.40p73.45p74.35p1,478,875
Dec 3, 202070.40p74.05p69.75p73.75p3,452,676
Dec 2, 202070.00p74.90p69.80p69.95p2,860,451
Dec 1, 202065.50p69.70p65.00p68.90p2,864,535
Nov 30, 202069.00p69.85p64.15p64.15p2,815,530
Nov 27, 202068.50p69.99p64.75p68.90p2,688,391
Nov 26, 202065.50p70.65p63.95p69.50p5,034,449
Nov 25, 202068.20p69.00p64.00p65.50p1,601,295
Nov 24, 202068.90p72.05p66.50p66.80p4,736,609
Nov 23, 202065.45p70.60p64.70p68.90p4,647,030
Nov 20, 202068.30p68.30p63.00p64.10p1,706,528
Nov 19, 202069.50p71.35p65.10p65.25p2,235,839
Nov 18, 202070.00p72.10p69.70p70.50p1,619,403
Nov 17, 202073.10p73.10p68.00p70.00p6,222,957
Nov 16, 202068.90p72.75p67.40p70.90p4,091,060
Showing 1 to 50 of 254