Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 227.00 | 229.00 | 226.00 | 227.00 | 211.64 | 318,403 |
| 2024-03-11 | 228.00 | 228.00 | 226.00 | 228.00 | 212.58 | 119,942 |
| 2024-03-08 | 228.00 | 230.00 | 226.25 | 230.00 | 214.44 | 208,984 |
| 2024-03-07 | 228.00 | 230.00 | 226.00 | 228.00 | 212.58 | 76,288 |
| 2024-03-06 | 228.00 | 230.00 | 226.29 | 228.00 | 212.58 | 59,007 |
| 2024-03-05 | 230.00 | 230.00 | 226.00 | 228.00 | 212.58 | 60,991 |
| 2024-03-04 | 230.00 | 232.00 | 228.30 | 230.00 | 214.44 | 55,183 |
| 2024-03-01 | 230.00 | 230.00 | 227.00 | 230.00 | 214.44 | 142,329 |
| 2024-02-29 | 230.00 | 232.00 | 228.25 | 230.00 | 214.44 | 59,362 |
| 2024-02-28 | 230.00 | 232.00 | 228.00 | 230.00 | 214.44 | 238,404 |
| 2024-02-27 | 230.00 | 232.00 | 228.20 | 230.00 | 214.44 | 192,739 |
| 2024-02-26 | 230.00 | 232.00 | 228.00 | 232.00 | 216.31 | 195,224 |
| 2024-02-23 | 232.00 | 234.50 | 228.08 | 230.00 | 214.44 | 158,351 |
| 2024-02-22 | 232.00 | 234.00 | 230.40 | 232.00 | 216.31 | 77,361 |
| 2024-02-21 | 231.50 | 235.00 | 228.75 | 230.00 | 214.44 | 164,410 |
| 2024-02-20 | 227.50 | 235.00 | 226.00 | 231.00 | 215.37 | 370,638 |
| 2024-02-19 | 228.00 | 229.70 | 225.00 | 228.00 | 212.58 | 476,445 |
| 2024-02-16 | 230.30 | 230.30 | 225.00 | 228.00 | 212.58 | 151,558 |
| 2024-02-15 | 234.00 | 238.00 | 230.00 | 231.50 | 215.84 | 397,532 |
| 2024-02-14 | 234.00 | 237.00 | 230.00 | 234.00 | 218.17 | 160,966 |
| 2024-02-13 | 234.00 | 237.00 | 230.00 | 230.00 | 214.44 | 252,695 |
| 2024-02-12 | 234.90 | 234.90 | 228.00 | 228.00 | 212.58 | 195,148 |
| 2024-02-09 | 240.10 | 240.10 | 231.00 | 232.00 | 216.31 | 168,733 |
| 2024-02-08 | 248.70 | 248.70 | 240.10 | 242.50 | 226.09 | 134,439 |
| 2024-02-07 | 252.50 | 255.00 | 247.00 | 248.00 | 231.22 | 206,205 |
| 2024-02-06 | 250.00 | 255.75 | 249.00 | 253.00 | 235.88 | 156,282 |
| 2024-02-05 | 247.00 | 253.00 | 247.00 | 250.50 | 233.55 | 356,880 |
| 2024-02-02 | 239.50 | 249.00 | 237.10 | 247.00 | 230.29 | 196,558 |
| 2024-02-01 | 239.50 | 242.00 | 237.40 | 242.00 | 225.63 | 136,222 |
| 2024-01-31 | 239.50 | 242.00 | 237.00 | 239.50 | 223.30 | 150,695 |
| 2024-01-30 | 239.50 | 244.00 | 236.60 | 239.50 | 223.30 | 67,654 |
| 2024-01-29 | 238.50 | 244.00 | 233.00 | 233.00 | 217.24 | 56,888 |
| 2024-01-26 | 236.00 | 243.50 | 225.00 | 238.50 | 222.37 | 188,169 |
| 2024-01-25 | 231.00 | 240.00 | 228.25 | 240.00 | 223.76 | 138,318 |
| 2024-01-24 | 227.00 | 234.00 | 225.00 | 231.00 | 215.37 | 155,556 |
| 2024-01-23 | 222.00 | 230.00 | 215.00 | 215.00 | 200.46 | 75,572 |
| 2024-01-22 | 224.00 | 224.00 | 220.00 | 222.00 | 206.98 | 45,396 |
| 2024-01-19 | 226.00 | 232.50 | 223.25 | 225.00 | 209.78 | 330,836 |
| 2024-01-18 | 222.00 | 230.00 | 220.00 | 226.00 | 210.71 | 129,712 |
| 2024-01-17 | 224.90 | 224.90 | 220.00 | 223.00 | 207.91 | 147,446 |
| 2024-01-16 | 216.50 | 229.25 | 216.00 | 225.00 | 209.78 | 198,317 |
| 2024-01-15 | 216.50 | 220.00 | 213.00 | 220.00 | 205.12 | 180,924 |
| 2024-01-12 | 218.00 | 220.00 | 213.40 | 217.00 | 202.32 | 70,863 |
| 2024-01-11 | 220.00 | 223.00 | 217.00 | 218.50 | 203.72 | 177,048 |
| 2024-01-10 | 219.50 | 222.00 | 217.00 | 217.00 | 202.32 | 698,512 |
| 2024-01-09 | 216.50 | 221.90 | 213.00 | 219.50 | 204.65 | 60,858 |
| 2024-01-08 | 212.50 | 219.00 | 210.00 | 216.50 | 201.85 | 247,564 |
| 2024-01-05 | 214.50 | 215.00 | 212.00 | 213.00 | 198.59 | 982,161 |
| 2024-01-04 | 217.70 | 217.70 | 215.00 | 215.00 | 200.46 | 164,858 |
| 2024-01-03 | 218.00 | 220.00 | 216.00 | 218.00 | 203.25 | 109,768 |
| 2024-01-02 | 220.00 | 221.00 | 216.00 | 220.00 | 205.12 | 525,138 |
| 2023-12-29 | 216.60 | 224.00 | 216.60 | 220.00 | 205.12 | 169,261 |
| 2023-12-28 | 215.50 | 217.00 | 214.06 | 215.50 | 200.92 | 948,229 |
| 2023-12-27 | 217.00 | 217.11 | 215.05 | 215.50 | 200.92 | 1,087,630 |
| 2023-12-22 | 217.00 | 220.00 | 214.54 | 218.00 | 203.25 | 177,459 |
| 2023-12-21 | 215.00 | 219.94 | 212.00 | 217.00 | 202.32 | 312,854 |
| 2023-12-20 | 210.50 | 219.00 | 208.00 | 214.00 | 199.52 | 303,708 |
| 2023-12-19 | 215.00 | 218.00 | 208.60 | 210.00 | 195.79 | 224,295 |
| 2023-12-18 | 208.00 | 219.75 | 208.00 | 210.00 | 195.79 | 415,714 |
| 2023-12-15 | 207.50 | 210.00 | 205.00 | 208.00 | 193.93 | 532,590 |
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.