Restaurant Brands International Inc. (LON:0VFA)
London · Delayed Price · Currency is GBP · Price in CAD 112.49
+4.61 (4.27%)
Sep 4, 2026, 5:28 PM GMT
LON:0VFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | 1.65% | 1,074 |
| Sep 3, 2026 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | -0.02% | - |
| Sep 2, 2026 | 109.10 | 110.68 | 109.10 | 110.68 | 110.68 | 2.60% | 101 |
| Sep 1, 2026 | 108.70 | 108.70 | 107.88 | 107.88 | 107.88 | -0.12% | - |
| Aug 31, 2026 | 108.76 | 108.76 | 107.98 | 108.01 | 108.01 | -0.50% | - |
| Aug 28, 2026 | 108.76 | 108.76 | 108.55 | 108.55 | 108.55 | -0.57% | - |
| Aug 27, 2026 | 109.95 | 109.95 | 108.99 | 109.17 | 109.17 | -2.45% | 821 |
| Aug 26, 2026 | 112.95 | 112.95 | 111.89 | 111.91 | 111.91 | -0.61% | 1,122 |
| Aug 25, 2026 | 112.83 | 112.87 | 112.60 | 112.60 | 112.60 | -0.02% | 44 |
| Aug 24, 2026 | 111.46 | 112.63 | 111.46 | 112.62 | 112.62 | 1.97% | 1 |
| Aug 21, 2026 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | 1.14% | 2 |
| Aug 20, 2026 | 106.85 | 109.76 | 106.85 | 109.20 | 109.20 | 1.49% | - |
| Aug 19, 2026 | 107.96 | 107.96 | 107.60 | 107.60 | 107.60 | 0.11% | 698 |
| Aug 18, 2026 | 108.20 | 108.20 | 107.39 | 107.48 | 107.48 | 0.02% | 4 |
| Aug 17, 2026 | 106.78 | 107.46 | 106.78 | 107.46 | 107.46 | -0.13% | 9 |
| Aug 14, 2026 | 106.80 | 107.60 | 106.78 | 107.60 | 107.60 | 0.84% | - |
| Aug 13, 2026 | 105.79 | 106.99 | 105.79 | 106.70 | 106.70 | 4.62% | 1 |
| Aug 11, 2026 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | -0.60% | - |
| Aug 10, 2026 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - | 199 |
| Aug 7, 2026 | 101.88 | 102.63 | 101.88 | 102.61 | 102.61 | 0.92% | 704 |
| Aug 6, 2026 | 104.24 | 104.24 | 101.67 | 101.67 | 101.67 | -2.59% | - |
| Aug 5, 2026 | 103.69 | 104.44 | 103.69 | 104.37 | 104.37 | 1.43% | - |
| Aug 4, 2026 | 102.13 | 102.90 | 102.13 | 102.90 | 102.90 | -1.37% | 729 |
| Jul 31, 2026 | 103.64 | 104.33 | 103.64 | 104.33 | 104.33 | -0.05% | 1 |
| Jul 30, 2026 | 106.01 | 106.01 | 104.38 | 104.38 | 104.38 | -1.33% | 3 |
| Jul 29, 2026 | 106.10 | 106.32 | 105.79 | 105.79 | 105.79 | 0.26% | - |
| Jul 28, 2026 | 105.45 | 105.52 | 105.26 | 105.52 | 105.52 | 1.02% | 730 |
| Jul 27, 2026 | 102.90 | 104.45 | 102.90 | 104.45 | 104.45 | 1.77% | - |
| Jul 24, 2026 | 101.99 | 102.63 | 101.99 | 102.63 | 102.63 | 0.36% | - |
| Jul 23, 2026 | 102.49 | 102.49 | 102.23 | 102.26 | 102.26 | -2.10% | - |
| Jul 22, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -0.26% | - |
| Jul 21, 2026 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -0.39% | - |
| Jul 20, 2026 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | -0.41% | 91 |
| Jul 17, 2026 | 109.00 | 109.00 | 105.56 | 105.56 | 105.56 | -2.39% | - |
| Jul 16, 2026 | 105.25 | 108.14 | 105.25 | 108.14 | 108.14 | 3.23% | 1 |
| Jul 15, 2026 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | -1.71% | - |
| Jul 14, 2026 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | -0.54% | - |
| Jul 13, 2026 | 106.85 | 107.38 | 106.85 | 107.16 | 107.16 | 0.87% | - |
| Jul 7, 2026 | 105.36 | 107.47 | 105.36 | 106.24 | 106.24 | 2.46% | - |
| Jul 6, 2026 | 105.91 | 105.91 | 103.69 | 103.69 | 103.69 | -2.57% | 1 |
| Jul 3, 2026 | 106.46 | 106.85 | 106.24 | 106.43 | 106.43 | 3.56% | 1 |
| Jul 2, 2026 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | -0.99% | - |
| Jun 30, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -1.85% | 548 |
| Jun 29, 2026 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | 2.03% | - |
| Jun 26, 2026 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | 0.97% | 62 |
| Jun 25, 2026 | 103.64 | 103.64 | 102.66 | 102.66 | 102.66 | 0.44% | 1,125 |
| Jun 24, 2026 | 101.83 | 102.21 | 101.83 | 102.21 | 102.21 | 0.77% | 1,361 |
| Jun 23, 2026 | 101.61 | 101.78 | 101.07 | 101.43 | 101.43 | 0.33% | 38 |
| Jun 22, 2026 | 104.42 | 104.42 | 101.87 | 102.02 | 101.10 | -3.46% | 1,994 |
| Jun 19, 2026 | 104.54 | 105.68 | 104.54 | 105.68 | 104.73 | 0.01% | - |