Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 280.00 | 286.00 | 280.00 | 282.00 | 266.20 | 523,915 |
| 2024-08-30 | 280.00 | 282.00 | 278.00 | 280.00 | 264.31 | 309,594 |
| 2024-08-29 | 280.00 | 282.00 | 278.88 | 280.00 | 264.31 | 181,492 |
| 2024-08-28 | 282.90 | 282.90 | 280.00 | 280.00 | 264.31 | 133,600 |
| 2024-08-27 | 283.00 | 286.90 | 283.00 | 283.00 | 267.15 | 619,971 |
| 2024-08-23 | 272.50 | 284.90 | 271.00 | 284.00 | 268.09 | 222,307 |
| 2024-08-22 | 274.00 | 275.00 | 270.22 | 272.50 | 257.23 | 308,992 |
| 2024-08-21 | 267.50 | 275.00 | 265.00 | 265.00 | 250.15 | 165,634 |
| 2024-08-20 | 261.50 | 268.00 | 260.00 | 267.50 | 252.51 | 68,168 |
| 2024-08-19 | 259.00 | 265.00 | 256.00 | 261.50 | 246.85 | 110,545 |
| 2024-08-16 | 259.00 | 261.00 | 256.88 | 259.00 | 244.49 | 31,862 |
| 2024-08-15 | 262.30 | 262.30 | 256.00 | 259.00 | 244.49 | 464,570 |
| 2024-08-14 | 262.50 | 265.00 | 260.50 | 263.00 | 248.27 | 132,527 |
| 2024-08-13 | 262.50 | 264.90 | 261.50 | 262.50 | 247.79 | 271,972 |
| 2024-08-12 | 260.00 | 264.50 | 258.00 | 262.50 | 247.79 | 129,909 |
| 2024-08-09 | 260.00 | 261.75 | 258.22 | 260.00 | 245.43 | 296,007 |
| 2024-08-08 | 262.15 | 262.15 | 258.08 | 260.00 | 245.43 | 1,286,999 |
| 2024-08-07 | 256.50 | 264.00 | 253.00 | 262.00 | 247.32 | 920,925 |
| 2024-08-06 | 253.50 | 260.00 | 252.00 | 260.00 | 245.43 | 821,121 |
| 2024-08-05 | 253.50 | 255.00 | 252.00 | 253.50 | 239.30 | 402,256 |
| 2024-08-02 | 256.00 | 260.00 | 254.80 | 258.00 | 243.55 | 430,129 |
| 2024-08-01 | 256.00 | 260.00 | 252.00 | 256.00 | 241.66 | 341,933 |
| 2024-07-31 | 255.00 | 257.40 | 252.00 | 255.00 | 240.71 | 1,703,336 |
| 2024-07-30 | 256.50 | 258.00 | 255.50 | 256.50 | 242.13 | 296,136 |
| 2024-07-29 | 256.50 | 256.50 | 255.26 | 256.00 | 241.66 | 93,773 |
| 2024-07-26 | 256.50 | 258.00 | 255.00 | 256.50 | 242.13 | 36,634 |
| 2024-07-25 | 262.00 | 262.00 | 255.50 | 258.00 | 243.55 | 101,117 |
| 2024-07-24 | 263.00 | 264.00 | 260.15 | 262.00 | 247.32 | 49,800 |
| 2024-07-23 | 264.00 | 265.00 | 262.00 | 263.00 | 248.27 | 32,060 |
| 2024-07-22 | 264.00 | 264.48 | 258.00 | 264.00 | 249.21 | 114,032 |
| 2024-07-19 | 267.50 | 270.00 | 261.00 | 264.00 | 249.21 | 270,319 |
| 2024-07-18 | 268.50 | 270.00 | 265.00 | 267.50 | 252.51 | 128,247 |
| 2024-07-17 | 269.00 | 273.00 | 265.00 | 268.50 | 253.46 | 134,398 |
| 2024-07-16 | 269.00 | 278.00 | 265.00 | 269.00 | 253.93 | 182,800 |
| 2024-07-15 | 267.50 | 275.00 | 265.10 | 275.00 | 259.59 | 161,125 |
| 2024-07-12 | 265.00 | 270.00 | 263.79 | 267.50 | 252.51 | 589,010 |
| 2024-07-11 | 264.68 | 267.00 | 264.68 | 266.00 | 251.10 | 395,768 |
| 2024-07-10 | 264.50 | 267.00 | 262.00 | 264.50 | 249.68 | 112,182 |
| 2024-07-09 | 264.50 | 267.00 | 257.00 | 257.00 | 242.60 | 150,825 |
| 2024-07-08 | 264.50 | 265.44 | 262.00 | 264.50 | 249.68 | 125,146 |
| 2024-07-05 | 262.00 | 266.00 | 260.89 | 266.00 | 251.10 | 467,618 |
| 2024-07-04 | 262.00 | 268.00 | 260.00 | 268.00 | 252.99 | 193,932 |
| 2024-07-03 | 259.00 | 262.00 | 258.00 | 261.00 | 246.38 | 559,290 |
| 2024-07-02 | 266.00 | 268.00 | 257.06 | 259.00 | 244.49 | 698,681 |
| 2024-07-01 | 267.00 | 269.50 | 264.00 | 264.00 | 249.21 | 697,779 |
| 2024-06-28 | 266.00 | 270.00 | 261.78 | 268.00 | 252.99 | 488,217 |
| 2024-06-27 | 261.00 | 269.35 | 258.00 | 266.00 | 251.10 | 358,170 |
| 2024-06-26 | 252.00 | 262.00 | 252.00 | 261.00 | 246.38 | 150,931 |
| 2024-06-25 | 247.50 | 254.20 | 240.00 | 252.00 | 237.88 | 216,485 |
| 2024-06-24 | 246.00 | 250.18 | 245.00 | 248.00 | 234.11 | 481,488 |
| 2024-06-21 | 242.50 | 249.75 | 240.10 | 248.00 | 234.11 | 660,655 |
| 2024-06-20 | 238.00 | 245.00 | 237.00 | 237.00 | 223.72 | 358,837 |
| 2024-06-19 | 242.50 | 242.50 | 236.00 | 240.00 | 226.55 | 564,306 |
| 2024-06-18 | 245.00 | 245.85 | 240.00 | 240.00 | 226.55 | 1,309,137 |
| 2024-06-17 | 252.00 | 252.00 | 242.00 | 243.00 | 229.39 | 282,122 |
| 2024-06-14 | 265.00 | 266.00 | 251.00 | 251.00 | 236.94 | 147,842 |
| 2024-06-13 | 266.00 | 266.00 | 262.00 | 262.00 | 247.32 | 131,486 |
| 2024-06-12 | 266.00 | 270.00 | 262.00 | 264.00 | 249.21 | 130,590 |
| 2024-06-11 | 263.50 | 270.00 | 263.00 | 266.00 | 251.10 | 116,315 |
| 2024-06-10 | 265.00 | 265.40 | 262.72 | 264.00 | 249.21 | 101,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0260 GBP |
| 2026-06-11 | 0.0470 GBP |
| 2025-09-18 | 0.0220 GBP |
| 2025-06-12 | 0.0380 GBP |
| 2024-09-19 | 0.0200 GBP |
| 2024-06-06 | 0.0335 GBP |
| 2023-09-21 | 0.0185 GBP |
| 2023-06-08 | 0.0480 GBP |
| 2022-09-15 | 0.0260 GBP |
| 2022-06-01 | 0.0470 GBP |
| 2021-09-16 | 0.0250 GBP |
| 2020-05-28 | 0.0480 GBP |
| 2019-10-03 | 0.0240 GBP |
| 2019-06-06 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.