Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Restaurant Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 4, 2020 74.00 75.40 69.0558 70.50 4,208,220
Jun 3, 2020 62.50 77.00 62.2767 73.95 2,212,820
Jun 2, 2020 60.00 67.50 60.00 65.55 1,200,395
Jun 1, 2020 62.00 64.80 60.00 61.30 1,149,828
May 29, 2020 61.45 66.7357 60.05 61.00 1,399,475
May 28, 2020 62.65 68.55 62.65 66.00 10,594,497
May 27, 2020 53.00 71.15 52.95 61.60 6,450,920
May 26, 2020 46.00 53.8318 44.50 52.80 3,775,817
May 25, 2020 45.36 0.00 0.00 45.68 0
May 22, 2020 45.36 47.00 43.60 45.68 1,772,068
May 21, 2020 41.68 48.00 41.68 45.46 981,786
May 20, 2020 49.98 50.00 42.10 42.72 837,332
May 19, 2020 46.18 56.8391 45.50 46.92 1,959,291
May 18, 2020 41.24 46.5462 38.46 46.00 2,260,117
May 15, 2020 37.00 41.24 35.00 38.30 3,075,906
May 14, 2020 41.26 42.1836 33.76 35.32 2,175,053
May 13, 2020 41.00 43.32 38.00 39.28 2,040,184
May 12, 2020 46.28 46.28 40.30 40.72 2,001,183
May 11, 2020 49.00 49.80 42.50 43.28 1,762,866
May 8, 2020 0.00 0.00 0.00 49.12 0
May 7, 2020 48.12 49.34 45.94 49.12 926,038
May 6, 2020 49.88 52.5586 45.00 48.66 1,100,483
May 5, 2020 50.00 52.90 47.02 50.40 1,503,132
May 4, 2020 52.00 54.60 45.02 50.05 562,180
May 1, 2020 53.00 53.95 51.00 51.00 756,788
Apr 30, 2020 60.05 62.5995 52.50 53.95 2,549,186
Apr 29, 2020 53.75 57.85 51.15 55.65 1,552,102
Apr 28, 2020 54.50 56.25 51.30 52.30 1,230,245
Apr 27, 2020 55.60 58.85 51.50 55.00 2,096,118
Apr 24, 2020 60.00 63.35 52.555 55.25 1,121,514
Apr 23, 2020 65.00 65.00 58.7709 60.00 3,286,424
Apr 22, 2020 59.00 63.30 58.00 63.30 791,656
Apr 21, 2020 61.60 61.75 57.00 61.75 1,348,606
Apr 20, 2020 64.90 64.90 58.0249 61.00 1,148,273
Apr 17, 2020 58.60 61.60 55.10 61.35 7,033,293
Apr 16, 2020 54.35 58.3418 50.0629 55.00 4,361,176
Apr 15, 2020 52.40 53.1781 48.32 50.85 5,890,827
Apr 14, 2020 60.00 65.45 48.4071 49.00 5,453,789
Apr 13, 2020 60.00 0.00 0.00 60.00 0
Apr 10, 2020 60.00 73.00 50.405 60.00 12,726,854
Apr 9, 2020 60.00 73.00 50.405 60.00 12,726,854
Apr 8, 2020 41.80 59.90 41.80 59.90 6,181,655
Apr 7, 2020 38.20 46.084 37.84 42.36 25,048,842
Apr 6, 2020 38.16 42.1942 35.1596 36.82 1,797,761
Apr 3, 2020 36.00 38.5424 35.0806 35.68 844,241
Apr 2, 2020 38.80 38.80 35.0569 35.20 1,261,685
Apr 1, 2020 42.00 42.10 35.6046 37.14 1,228,484
Mar 31, 2020 39.04 42.9564 37.9841 42.00 2,047,946
Mar 30, 2020 41.68 41.9715 28.6234 38.64 5,636,710
Mar 27, 2020 43.88 46.9626 38.64 44.80 3,379,327
Showing 1 to 50 of 260