Restore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	242.50	244.00	235.00	237.00	218.87	122,831
2023-06-27	246.75	246.75	240.00	242.50	223.94	174,764
2023-06-26	250.00	251.75	245.00	246.00	227.18	172,800
2023-06-23	252.50	253.34	245.50	250.00	230.87	68,346
2023-06-22	253.50	255.00	250.00	251.00	231.79	258,156
2023-06-21	255.00	257.00	250.00	253.50	234.10	227,285
2023-06-20	255.00	258.09	250.00	255.00	235.49	140,487
2023-06-19	261.25	261.25	250.00	252.00	232.72	81,710
2023-06-16	262.50	263.19	260.00	260.00	240.11	469,138
2023-06-15	266.35	266.35	260.00	262.50	242.41	696,564
2023-06-14	269.50	275.00	264.00	267.00	246.57	425,138
2023-06-13	268.00	274.80	264.00	269.50	248.88	79,064
2023-06-12	268.00	272.00	264.00	272.00	251.19	76,449
2023-06-09	265.50	272.00	263.00	272.00	251.19	581,592
2023-06-08	266.50	269.00	263.00	264.00	243.80	293,220
2023-06-07	256.00	270.00	255.00	270.00	244.91	79,654
2023-06-06	251.00	262.00	250.00	260.00	235.84	134,094
2023-06-05	247.59	254.20	247.59	251.00	227.67	94,228
2023-06-02	247.50	250.00	246.00	247.50	224.50	943,509
2023-06-01	247.50	250.00	245.00	247.00	224.04	516,763
2023-05-31	252.50	254.50	245.00	247.00	224.04	949,923
2023-05-30	257.50	258.54	250.00	250.00	226.77	141,949
2023-05-26	257.50	259.63	250.00	258.00	234.02	127,505
2023-05-25	257.50	261.00	250.00	252.00	228.58	103,200
2023-05-24	257.50	260.00	250.00	260.00	235.84	72,079
2023-05-23	255.00	265.00	250.00	257.00	233.12	316,499
2023-05-22	265.00	265.00	250.00	250.00	226.77	274,813
2023-05-19	265.00	265.00	260.00	262.00	237.65	293,539
2023-05-18	270.50	275.00	260.00	270.00	244.91	89,350
2023-05-17	276.00	280.00	266.00	269.00	244.00	449,580
2023-05-16	270.11	280.00	270.11	278.00	252.16	163,391
2023-05-15	245.00	272.50	245.00	270.00	244.91	1,112,943
2023-05-12	293.00	294.00	292.51	294.00	266.68	1,000,836
2023-05-11	293.50	294.50	292.00	292.00	264.86	681,714
2023-05-10	293.50	295.00	292.00	293.00	265.77	219,403
2023-05-09	293.50	295.00	292.00	295.00	267.58	148,336
2023-05-05	293.50	295.00	292.00	293.50	266.22	147,257
2023-05-04	293.50	295.00	292.50	294.00	266.68	179,908
2023-05-03	293.50	295.00	292.00	295.00	267.58	401,005
2023-05-02	292.50	294.88	292.00	294.00	266.68	207,459
2023-04-28	291.50	293.00	290.50	293.00	265.77	321,650
2023-04-27	291.50	293.00	290.00	292.00	264.86	478,296
2023-04-26	291.50	293.00	290.00	290.00	263.05	145,992
2023-04-25	291.50	293.00	290.00	290.00	263.05	106,639
2023-04-24	291.50	293.00	290.50	291.00	263.96	162,964
2023-04-21	291.50	293.00	291.50	292.00	264.86	144,576
2023-04-20	291.50	293.00	290.60	293.00	265.77	221,470
2023-04-19	291.50	293.00	290.00	291.00	263.96	616,621
2023-04-18	291.00	295.00	289.10	291.00	263.96	217,652
2023-04-17	287.50	292.00	285.10	290.00	263.05	515,568
2023-04-14	287.50	290.00	285.00	288.00	261.23	276,186
2023-04-13	287.50	290.00	272.00	272.00	246.72	231,817
2023-04-12	286.50	290.00	285.50	289.00	262.14	190,357
2023-04-11	286.00	288.00	284.00	286.50	259.87	227,100
2023-04-06	284.00	288.00	280.00	286.00	259.42	693,284
2023-04-05	282.50	288.00	280.00	287.00	260.33	533,305
2023-04-04	280.00	285.00	275.00	285.00	258.51	393,966
2023-04-03	277.50	281.50	270.00	280.00	253.98	601,841
2023-03-31	285.00	285.00	270.00	270.00	244.91	129,067
2023-03-30	287.50	290.00	280.00	285.00	258.51	765,127

← NewerPage 15 of 22 · 1,262 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.