Restore plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	207.50	215.00	205.00	207.00	193.00	571,717
2023-12-13	207.50	207.90	205.00	206.00	192.06	145,333
2023-12-12	207.50	210.00	196.50	196.50	183.21	100,204
2023-12-11	207.50	210.00	205.00	205.00	191.13	432,990
2023-12-08	211.50	212.75	201.00	207.00	193.00	157,439
2023-12-07	209.00	212.50	205.00	205.00	191.13	235,941
2023-12-06	217.00	217.00	207.55	209.00	194.86	214,815
2023-12-05	226.31	226.31	215.05	217.00	202.32	227,196
2023-12-04	226.50	232.00	216.00	216.00	201.39	416,523
2023-12-01	224.00	231.50	223.00	226.00	210.71	658,739
2023-11-30	224.00	227.92	222.50	223.00	207.91	69,340
2023-11-29	228.00	231.00	221.60	228.00	212.58	195,540
2023-11-28	228.00	230.50	225.00	228.00	212.58	74,213
2023-11-27	228.50	230.50	225.00	225.00	209.78	191,197
2023-11-24	226.00	234.95	226.00	228.50	213.04	284,159
2023-11-23	218.50	232.00	218.00	224.50	209.31	272,336
2023-11-22	208.00	220.00	206.25	219.00	204.18	344,983
2023-11-21	204.50	210.00	204.20	207.00	193.00	564,280
2023-11-20	207.00	209.90	204.50	204.50	190.67	1,052,034
2023-11-17	205.00	210.00	204.00	207.00	193.00	907,767
2023-11-16	202.50	206.32	202.00	205.00	191.13	840,560
2023-11-15	202.00	204.00	200.00	202.00	188.33	210,153
2023-11-14	202.00	204.00	196.00	202.00	188.33	491,139
2023-11-13	202.00	203.50	200.00	202.00	188.33	191,303
2023-11-10	201.00	201.90	200.00	200.00	186.47	350,747
2023-11-09	202.00	204.00	191.00	201.00	187.40	208,311
2023-11-08	196.00	203.75	194.00	203.00	189.27	1,601,070
2023-11-07	192.00	198.00	190.00	198.00	184.61	196,568
2023-11-06	192.00	193.50	191.00	193.00	179.94	307,341
2023-11-03	192.00	192.98	190.00	192.00	179.01	129,631
2023-11-02	194.14	194.14	191.00	192.00	179.01	161,658
2023-11-01	193.00	195.00	193.00	193.00	179.94	128,138
2023-10-31	193.00	195.00	187.00	192.50	179.48	176,165
2023-10-30	196.50	197.00	191.00	193.00	179.94	233,421
2023-10-27	203.00	203.00	195.25	196.50	183.21	108,307
2023-10-26	203.00	205.00	200.00	200.00	186.47	127,066
2023-10-25	203.00	205.00	200.00	202.00	188.33	128,735
2023-10-24	202.50	208.00	200.00	204.00	190.20	656,060
2023-10-23	201.50	205.00	198.00	202.50	188.80	2,019,392
2023-10-20	201.50	202.80	196.59	201.50	187.87	947,360
2023-10-19	201.50	202.00	193.75	202.00	188.33	59,437
2023-10-18	203.00	208.00	200.00	202.00	188.33	616,401
2023-10-17	204.00	208.00	200.00	206.00	192.06	1,289,592
2023-10-16	204.00	207.50	200.00	204.00	190.20	167,525
2023-10-13	205.00	207.84	200.00	204.00	190.20	57,899
2023-10-12	205.00	210.00	200.00	202.00	188.33	68,935
2023-10-11	202.00	209.00	200.00	205.00	191.13	146,004
2023-10-10	202.00	204.00	200.00	203.00	189.27	59,028
2023-10-09	207.00	212.00	201.50	202.00	188.33	64,837
2023-10-06	206.50	214.00	204.00	208.00	193.93	250,039
2023-10-05	202.50	211.65	200.00	206.50	192.53	121,884
2023-10-04	212.50	215.00	200.00	200.00	186.47	130,786
2023-10-03	225.00	225.00	210.00	213.50	199.06	169,423
2023-10-02	234.00	238.00	225.00	226.50	211.18	170,852
2023-09-29	229.50	240.00	226.00	235.00	219.10	361,797
2023-09-28	219.00	232.00	217.00	230.50	214.91	801,671
2023-09-27	222.00	229.00	216.00	222.00	206.98	196,274
2023-09-26	199.00	223.00	198.25	223.00	207.91	546,071
2023-09-25	196.00	204.80	194.50	198.00	184.61	317,485
2023-09-22	190.50	196.00	189.00	196.00	182.74	214,328

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.