87.30p+0.30 (+0.34%)25 Oct 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Restaurant Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 25, 202187.30p88.80p85.30p87.30p2,786,199
Oct 22, 202183.30p88.00p82.30p87.00p11,798,391
Oct 21, 202184.30p87.60p84.30p85.50p688,570
Oct 20, 202187.00p89.10p86.80p87.40p1,762,977
Oct 19, 202185.90p89.10p85.90p89.00p1,604,016
Oct 18, 202188.00p90.00p86.00p86.90p1,789,084
Oct 15, 202189.20p91.30p89.00p89.90p2,071,693
Oct 14, 202188.60p91.30p87.72p89.90p4,062,315
Oct 13, 202190.00p91.50p88.00p88.00p2,748,323
Oct 12, 202192.90p93.87p90.20p90.30p1,625,226
Oct 11, 202195.00p96.30p93.30p93.40p1,146,363
Oct 8, 202197.20p98.47p94.70p95.10p1,579,068
Oct 7, 2021104.60p104.60p96.38p96.50p1,624,060
Oct 6, 2021104.60p105.40p99.30p100.00p2,494,560
Oct 5, 2021100.00p106.20p99.20p105.40p2,854,335
Oct 4, 2021103.40p105.80p98.80p100.00p3,365,185
Oct 1, 2021101.80p106.60p98.20p105.60p2,706,345
Sep 30, 2021105.40p106.89p103.00p103.00p2,674,667
Sep 29, 2021106.00p109.00p105.40p105.40p1,196,671
Sep 28, 2021110.00p112.20p106.60p106.60p1,319,673
Sep 27, 2021110.00p115.00p109.18p111.40p931,413
Sep 24, 2021105.60p109.80p104.97p109.00p1,096,495
Sep 23, 2021110.60p111.80p106.60p108.00p1,384,941
Sep 22, 2021111.20p112.80p108.60p109.00p1,364,686
Sep 21, 2021111.60p114.00p110.91p112.80p1,072,006
Sep 20, 2021115.00p115.00p105.00p110.40p2,649,303
Sep 17, 2021109.60p115.00p106.00p115.00p3,893,822
Sep 16, 2021110.00p110.00p99.90p105.40p4,277,257
Sep 15, 2021123.20p123.80p108.00p108.40p4,712,522
Sep 14, 2021120.00p125.00p120.00p121.20p1,118,339
Sep 13, 2021119.40p124.40p118.20p124.40p600,552
Sep 10, 2021125.80p125.80p118.40p118.40p1,555,350
Sep 9, 2021120.00p121.20p118.60p120.20p585,482
Sep 8, 2021116.00p124.80p116.00p123.00p784,290
Sep 7, 2021120.00p122.80p118.34p120.20p445,337
Sep 6, 2021117.40p119.80p117.00p119.40p701,323
Sep 3, 2021115.40p121.20p115.40p119.00p593,193
Sep 2, 2021120.00p122.40p118.52p120.60p688,347
Sep 1, 2021121.40p123.20p118.60p119.60p5,305,733
Aug 31, 2021122.00p124.40p118.80p120.60p864,158
Aug 27, 2021122.20p123.60p120.60p123.00p646,391
Aug 26, 2021125.20p126.80p122.00p122.00p1,713,646
Aug 25, 2021121.00p125.40p118.60p124.20p745,431
Aug 24, 2021118.80p120.85p116.40p120.40p808,851
Aug 23, 2021115.80p120.20p115.80p117.40p575,650
Aug 20, 2021120.00p120.96p116.40p117.60p786,934
Aug 19, 2021123.40p130.00p120.60p120.60p3,138,457
Aug 18, 2021125.40p130.20p123.60p128.80p1,226,642
Aug 17, 2021119.60p126.80p119.60p125.60p671,487
Aug 16, 2021119.60p126.00p118.34p125.40p698,668
Showing 1 to 50 of 253