Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 193.00 | 193.00 | 186.10 | 189.00 | 176.21 | 1,132,427 |
| 2023-09-20 | 192.00 | 197.00 | 191.00 | 194.50 | 179.62 | 228,643 |
| 2023-09-19 | 192.00 | 193.25 | 190.00 | 192.00 | 177.31 | 228,099 |
| 2023-09-18 | 192.00 | 193.00 | 190.00 | 192.00 | 177.31 | 603,644 |
| 2023-09-15 | 195.00 | 196.00 | 190.00 | 193.00 | 178.23 | 789,326 |
| 2023-09-14 | 200.00 | 200.00 | 191.00 | 200.00 | 184.70 | 121,572 |
| 2023-09-13 | 201.00 | 203.75 | 198.00 | 200.50 | 185.16 | 368,380 |
| 2023-09-12 | 200.50 | 204.00 | 195.00 | 195.00 | 180.08 | 143,029 |
| 2023-09-11 | 202.50 | 203.00 | 194.00 | 194.00 | 179.16 | 187,619 |
| 2023-09-08 | 203.00 | 205.00 | 200.00 | 200.00 | 184.70 | 387,467 |
| 2023-09-07 | 207.00 | 210.00 | 201.00 | 203.00 | 187.47 | 1,703,728 |
| 2023-09-06 | 178.00 | 217.00 | 175.00 | 205.00 | 189.31 | 1,335,642 |
| 2023-09-05 | 172.50 | 180.00 | 172.50 | 180.00 | 166.23 | 1,071,705 |
| 2023-09-04 | 174.00 | 175.00 | 169.50 | 172.00 | 158.84 | 227,666 |
| 2023-09-01 | 180.00 | 182.00 | 170.00 | 172.50 | 159.30 | 282,305 |
| 2023-08-31 | 179.00 | 182.50 | 174.90 | 175.00 | 161.61 | 8,149,916 |
| 2023-08-30 | 178.00 | 180.95 | 176.00 | 180.00 | 166.23 | 553,884 |
| 2023-08-29 | 180.50 | 183.00 | 175.00 | 176.00 | 162.53 | 1,369,664 |
| 2023-08-25 | 177.50 | 183.00 | 172.00 | 180.50 | 166.69 | 1,004,688 |
| 2023-08-24 | 168.50 | 180.00 | 168.00 | 180.00 | 166.23 | 556,745 |
| 2023-08-23 | 162.50 | 171.50 | 160.00 | 168.50 | 155.61 | 416,566 |
| 2023-08-22 | 152.50 | 165.00 | 150.36 | 161.00 | 148.68 | 567,029 |
| 2023-08-21 | 148.50 | 154.00 | 147.25 | 151.50 | 139.91 | 481,773 |
| 2023-08-18 | 140.00 | 150.00 | 138.00 | 148.50 | 137.14 | 735,264 |
| 2023-08-17 | 137.50 | 141.00 | 136.50 | 141.00 | 130.21 | 427,728 |
| 2023-08-16 | 116.51 | 140.00 | 116.51 | 139.00 | 128.36 | 2,921,442 |
| 2023-08-15 | 128.00 | 128.00 | 125.00 | 126.00 | 116.36 | 329,929 |
| 2023-08-14 | 136.50 | 138.00 | 125.00 | 125.00 | 115.44 | 194,522 |
| 2023-08-11 | 143.50 | 143.90 | 135.00 | 136.50 | 126.06 | 1,782,657 |
| 2023-08-10 | 143.50 | 145.00 | 142.00 | 144.00 | 132.98 | 446,466 |
| 2023-08-09 | 142.50 | 145.00 | 140.00 | 143.50 | 132.52 | 146,463 |
| 2023-08-08 | 142.50 | 145.00 | 140.00 | 145.00 | 133.90 | 297,381 |
| 2023-08-07 | 154.00 | 154.00 | 140.00 | 142.00 | 131.13 | 323,588 |
| 2023-08-04 | 157.50 | 158.95 | 150.00 | 150.00 | 138.52 | 230,372 |
| 2023-08-03 | 162.50 | 164.00 | 155.00 | 158.00 | 145.91 | 99,054 |
| 2023-08-02 | 162.50 | 165.00 | 160.00 | 162.50 | 150.07 | 580,608 |
| 2023-08-01 | 162.50 | 165.00 | 160.13 | 162.50 | 150.07 | 475,739 |
| 2023-07-31 | 163.50 | 167.00 | 160.00 | 162.50 | 150.07 | 886,452 |
| 2023-07-28 | 165.00 | 167.00 | 163.00 | 166.00 | 153.30 | 164,458 |
| 2023-07-27 | 167.00 | 169.00 | 160.96 | 163.00 | 150.53 | 239,552 |
| 2023-07-26 | 167.50 | 170.00 | 166.00 | 166.00 | 153.30 | 97,184 |
| 2023-07-25 | 167.50 | 170.00 | 165.00 | 167.50 | 154.68 | 380,823 |
| 2023-07-24 | 166.50 | 169.70 | 165.00 | 165.00 | 152.37 | 224,152 |
| 2023-07-21 | 170.50 | 171.00 | 165.00 | 165.00 | 152.37 | 325,089 |
| 2023-07-20 | 172.00 | 174.00 | 168.05 | 170.00 | 156.99 | 188,564 |
| 2023-07-19 | 167.00 | 173.75 | 165.00 | 172.00 | 158.84 | 838,160 |
| 2023-07-18 | 168.00 | 172.00 | 163.75 | 167.00 | 154.22 | 1,972,934 |
| 2023-07-17 | 170.00 | 173.00 | 164.00 | 167.00 | 154.22 | 112,829 |
| 2023-07-14 | 169.50 | 174.00 | 166.00 | 170.00 | 156.99 | 154,244 |
| 2023-07-13 | 169.50 | 174.00 | 165.00 | 168.00 | 155.14 | 1,028,629 |
| 2023-07-12 | 169.50 | 174.00 | 165.00 | 167.50 | 154.68 | 238,328 |
| 2023-07-11 | 167.50 | 170.00 | 165.00 | 167.50 | 154.68 | 1,204,064 |
| 2023-07-10 | 167.50 | 170.00 | 165.00 | 165.00 | 152.37 | 393,435 |
| 2023-07-07 | 167.00 | 170.00 | 164.00 | 167.50 | 154.68 | 1,281,136 |
| 2023-07-06 | 164.00 | 170.00 | 162.00 | 168.00 | 155.14 | 793,676 |
| 2023-07-05 | 167.50 | 170.00 | 162.00 | 164.00 | 151.45 | 679,696 |
| 2023-07-04 | 190.00 | 190.00 | 160.00 | 166.00 | 153.30 | 1,969,033 |
| 2023-07-03 | 235.00 | 239.00 | 230.00 | 230.00 | 212.40 | 212,370 |
| 2023-06-30 | 235.00 | 239.50 | 228.00 | 234.00 | 216.09 | 131,022 |
| 2023-06-29 | 237.50 | 239.50 | 230.00 | 235.00 | 217.02 | 312,726 |
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.