The Restaurant Group plc (RTN.L) LSE

64.80

+0.1(+0.15%)

Updated at December 20, 2023 04:45PM

Currency In GBp

RTN.L Historical Return

If you invested 1000 GBp in The Restaurant Group plc (RTN.L) 10 years ago, it would be worth 299.17 GBp as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 504.67 GBp. This corresponds to total returns of -70.08%, -49.53%, respectively, with annualized returns of -11.36%, -12.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RTN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2023	64.7	64.8	64.8	64.8	64.7	6.14M
December 19, 2023	64.8	64.7	64.7	64.9	64.7	3.98M
December 18, 2023	64.8	64.7	64.7	64.9	64.7	790,254
December 15, 2023	64.8	64.7	64.7	64.9	64.7	7.23M
December 14, 2023	64.8	64.7	64.7	65	64.5	5.83M
December 13, 2023	64.7	64.7	64.7	64.9	64.7	6.14M
December 12, 2023	64.7	64.7	64.7	64.9	64.7	8.88M
December 11, 2023	64.7	64.7	64.7	64.8	64.6	3.52M
December 08, 2023	64.8	64.6	64.6	64.8	64.6	18.6M
December 07, 2023	64.8	64.7	64.7	64.8	64.6	2.92M
December 06, 2023	64.9	64.7	64.7	65	64.7	10.85M
December 05, 2023	64.6	65	65	65	64.6	6.61M
December 04, 2023	64.6	64.6	64.6	64.9	64.6	3.23M
December 01, 2023	64.8	64.6	64.6	65.74	64.6	6.06M
November 30, 2023	64.7	64.7	64.7	64.8	64.6	30.89M
November 29, 2023	64.6	64.6	64.6	64.8	64.6	42.83M
November 28, 2023	64.8	64.6	64.6	64.9	64.5	26.98M
November 27, 2023	65	64.7	64.7	65.1	64.7	2.74M
November 24, 2023	65.9	65.1	65.1	65.9	65	6.99M
November 23, 2023	65	65.5	65.5	66.06	65	1.62M
November 22, 2023	66	65.3	65.3	66	64.86	16.51M
November 21, 2023	66.2	65.5	65.5	67	65.5	6.31M
November 20, 2023	66	67.5	67.5	68	65.6	3.66M
November 17, 2023	65.9	66.5	66.5	66.5	65.5	8M
November 16, 2023	66	65.9	65.9	66.3	65.5	4.7M
November 15, 2023	66.3	65.9	65.9	66.4	65.5	7.49M
November 14, 2023	65.5	65.8	65.8	65.9	65.2	3.36M
November 13, 2023	65.6	65.5	65.5	66.7	65.5	3.37M
November 10, 2023	65.8	66.4	66.4	66.5	65.2	2.05M
November 09, 2023	66.3	65.8	65.8	67	64.4	5.16M
November 08, 2023	64.5	65.6	65.6	67.1	64.4	25.56M
November 07, 2023	64.3	64.4	64.4	65	64	29.49M
November 06, 2023	67.1	66.3	66.3	67.6	66	6.14M
November 03, 2023	67.8	67.1	67.1	67.8	67	1.88M
November 02, 2023	68	66.8	66.8	68.2	66.8	4.01M
November 01, 2023	69	67.8	67.8	69	67.6	1.14M
October 31, 2023	68	67.9	67.9	68.5	67.2	2.33M
October 30, 2023	67.7	67	67	68.18	66.9	4.95M
October 27, 2023	69	67.4	67.4	69	66	2.61M
October 26, 2023	68.1	68.1	68.1	69	67	13.43M
October 25, 2023	65.1	66.5	66.5	68	65.1	22.32M
October 24, 2023	65.9	65.5	65.5	66.45	64.3	82.56M
October 23, 2023	65.3	65.2	65.2	65.6	65.1	10.28M
October 20, 2023	66.2	65	65	66.2	65	3.53M
October 19, 2023	67	65.3	65.3	67	65.2	6.23M
October 18, 2023	65.6	65.3	65.3	66.2	65.3	10.73M
October 17, 2023	65.5	65.5	65.5	65.9	65.33	2.38M
October 16, 2023	65.2	65.3	65.3	66	65.1	7.8M
October 13, 2023	65.7	65	65	66	64.3	60.68M
October 12, 2023	65.5	65.8	65.8	67	64.6	136.46M
October 11, 2023	49	48.35	48.35	49.53	47.6	2.39M
October 10, 2023	47.4	48	48	48.55	45	2.18M
October 09, 2023	47.75	46.2	46.2	48.65	45.7	1.82M
October 06, 2023	48.9	48.2	48.2	50.1	46.75	1.8M
October 05, 2023	47.5	48.1	48.1	48.5	47.7	986,421
October 04, 2023	46.75	47.45	47.45	47.85	46.1	1.17M
October 03, 2023	47.5	46.85	46.85	48.62	46.7	1.45M
October 02, 2023	48.45	48.2	48.2	51.2	47.8	2.39M
September 29, 2023	47	51	51	51.12	47	1.19M
September 28, 2023	47.6	49.25	49.25	49.5	47.55	1.6M