Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 268.00 | 268.25 | 264.00 | 266.00 | 251.10 | 68,734 |
| 2024-06-06 | 268.00 | 270.00 | 266.00 | 270.00 | 254.87 | 103,105 |
| 2024-06-05 | 263.00 | 275.00 | 262.49 | 272.00 | 253.60 | 1,159,973 |
| 2024-06-04 | 263.00 | 265.00 | 261.00 | 263.00 | 245.21 | 135,300 |
| 2024-06-03 | 262.00 | 264.70 | 261.00 | 262.00 | 244.28 | 132,162 |
| 2024-05-31 | 268.40 | 268.40 | 261.22 | 266.00 | 248.00 | 198,624 |
| 2024-05-30 | 272.50 | 275.00 | 267.00 | 268.50 | 250.34 | 638,111 |
| 2024-05-29 | 267.50 | 274.00 | 265.00 | 268.00 | 249.87 | 163,343 |
| 2024-05-28 | 273.00 | 273.75 | 265.00 | 269.00 | 250.80 | 247,008 |
| 2024-05-24 | 282.00 | 282.00 | 272.00 | 273.00 | 254.53 | 123,202 |
| 2024-05-23 | 289.50 | 295.88 | 280.50 | 284.00 | 264.79 | 840,585 |
| 2024-05-22 | 281.00 | 291.00 | 281.00 | 290.00 | 270.38 | 881,920 |
| 2024-05-21 | 278.50 | 283.75 | 277.00 | 281.50 | 262.46 | 269,070 |
| 2024-05-20 | 274.00 | 279.80 | 272.00 | 278.50 | 259.66 | 353,799 |
| 2024-05-17 | 262.00 | 278.00 | 249.30 | 276.00 | 257.33 | 772,554 |
| 2024-05-16 | 256.00 | 264.00 | 252.00 | 264.00 | 246.14 | 307,036 |
| 2024-05-15 | 250.50 | 260.00 | 250.00 | 256.00 | 238.68 | 560,711 |
| 2024-05-14 | 244.00 | 253.00 | 244.00 | 253.00 | 235.88 | 375,185 |
| 2024-05-13 | 240.50 | 245.00 | 240.00 | 243.50 | 227.03 | 113,657 |
| 2024-05-10 | 235.00 | 243.00 | 234.30 | 240.50 | 224.23 | 274,314 |
| 2024-05-09 | 233.50 | 237.00 | 233.50 | 235.00 | 219.10 | 347,537 |
| 2024-05-08 | 237.25 | 237.25 | 232.00 | 234.00 | 218.17 | 404,613 |
| 2024-05-07 | 241.00 | 244.00 | 235.00 | 237.50 | 221.43 | 525,746 |
| 2024-05-03 | 235.00 | 242.00 | 230.00 | 242.00 | 225.63 | 147,082 |
| 2024-05-02 | 235.00 | 240.00 | 230.00 | 240.00 | 223.76 | 307,746 |
| 2024-05-01 | 232.50 | 240.00 | 230.00 | 240.00 | 223.76 | 151,778 |
| 2024-04-30 | 228.50 | 235.00 | 227.50 | 232.50 | 216.77 | 216,405 |
| 2024-04-29 | 222.50 | 230.00 | 222.50 | 228.50 | 213.04 | 166,864 |
| 2024-04-26 | 222.50 | 225.00 | 221.10 | 225.00 | 209.78 | 136,297 |
| 2024-04-25 | 223.50 | 223.90 | 221.00 | 222.50 | 207.45 | 200,658 |
| 2024-04-24 | 223.50 | 227.34 | 222.00 | 223.50 | 208.38 | 165,384 |
| 2024-04-23 | 219.00 | 227.00 | 218.00 | 220.00 | 205.12 | 361,237 |
| 2024-04-22 | 218.60 | 218.60 | 213.00 | 213.00 | 198.59 | 341,130 |
| 2024-04-19 | 219.50 | 220.00 | 218.00 | 218.00 | 203.25 | 448,210 |
| 2024-04-18 | 220.00 | 220.00 | 218.00 | 219.50 | 204.65 | 192,033 |
| 2024-04-17 | 222.50 | 223.50 | 218.00 | 223.00 | 207.91 | 450,167 |
| 2024-04-16 | 225.00 | 225.00 | 220.00 | 222.50 | 207.45 | 435,726 |
| 2024-04-15 | 226.00 | 228.00 | 223.00 | 223.00 | 207.91 | 293,931 |
| 2024-04-12 | 225.50 | 227.50 | 223.00 | 226.00 | 210.71 | 316,642 |
| 2024-04-11 | 221.00 | 227.48 | 218.00 | 218.00 | 203.25 | 8,889,598 |
| 2024-04-10 | 222.00 | 223.00 | 218.00 | 223.00 | 207.91 | 189,128 |
| 2024-04-09 | 222.00 | 222.00 | 220.00 | 222.00 | 206.98 | 448,806 |
| 2024-04-08 | 221.50 | 224.00 | 219.55 | 222.00 | 206.98 | 267,243 |
| 2024-04-05 | 221.50 | 224.00 | 219.10 | 221.50 | 206.52 | 72,271 |
| 2024-04-04 | 221.00 | 224.00 | 219.00 | 220.00 | 205.12 | 188,802 |
| 2024-04-03 | 221.00 | 224.00 | 218.00 | 221.00 | 206.05 | 377,673 |
| 2024-04-02 | 218.00 | 224.00 | 217.00 | 220.00 | 205.12 | 244,266 |
| 2024-03-28 | 218.00 | 220.00 | 216.00 | 216.00 | 201.39 | 263,729 |
| 2024-03-27 | 221.00 | 222.00 | 216.00 | 222.00 | 206.98 | 378,703 |
| 2024-03-26 | 225.50 | 225.50 | 220.00 | 220.00 | 205.12 | 1,014,577 |
| 2024-03-25 | 227.50 | 227.50 | 225.00 | 227.50 | 212.11 | 80,378 |
| 2024-03-22 | 229.50 | 230.00 | 225.00 | 227.00 | 211.64 | 145,779 |
| 2024-03-21 | 218.00 | 233.40 | 218.00 | 229.50 | 213.97 | 1,654,192 |
| 2024-03-20 | 218.00 | 219.00 | 217.00 | 218.00 | 203.25 | 3,648,974 |
| 2024-03-19 | 218.00 | 219.00 | 216.00 | 218.00 | 203.25 | 2,253,649 |
| 2024-03-18 | 217.50 | 219.00 | 216.00 | 218.00 | 203.25 | 748,516 |
| 2024-03-15 | 217.00 | 219.00 | 216.00 | 217.50 | 202.79 | 1,377,420 |
| 2024-03-14 | 225.00 | 228.00 | 215.00 | 216.50 | 201.85 | 695,352 |
| 2024-03-13 | 227.00 | 233.00 | 226.04 | 233.00 | 217.24 | 275,160 |
| 2024-03-12 | 227.00 | 229.00 | 226.00 | 227.00 | 211.64 | 318,403 |
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.