Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 287.50 | 290.00 | 282.00 | 282.00 | 255.79 | 215,372 |
| 2023-03-28 | 297.50 | 300.00 | 285.00 | 287.00 | 260.33 | 383,159 |
| 2023-03-27 | 302.50 | 303.88 | 295.00 | 296.00 | 268.49 | 201,717 |
| 2023-03-24 | 307.50 | 310.00 | 300.00 | 305.00 | 276.65 | 103,603 |
| 2023-03-23 | 310.00 | 310.00 | 303.00 | 303.00 | 274.84 | 297,945 |
| 2023-03-22 | 315.00 | 318.00 | 305.00 | 307.00 | 278.47 | 303,646 |
| 2023-03-21 | 312.50 | 320.00 | 310.00 | 310.00 | 281.19 | 256,680 |
| 2023-03-20 | 317.50 | 318.00 | 310.00 | 310.00 | 281.19 | 95,404 |
| 2023-03-17 | 320.00 | 321.00 | 315.50 | 318.00 | 288.45 | 238,051 |
| 2023-03-16 | 317.50 | 320.00 | 314.00 | 320.00 | 290.26 | 445,052 |
| 2023-03-15 | 322.50 | 325.00 | 311.00 | 311.00 | 282.10 | 194,121 |
| 2023-03-14 | 325.00 | 325.00 | 315.00 | 316.00 | 286.63 | 464,135 |
| 2023-03-13 | 322.50 | 329.00 | 320.00 | 325.00 | 294.80 | 278,839 |
| 2023-03-10 | 325.00 | 325.00 | 320.00 | 322.50 | 292.53 | 115,674 |
| 2023-03-09 | 320.00 | 330.00 | 319.00 | 329.00 | 298.42 | 212,054 |
| 2023-03-08 | 320.00 | 325.00 | 315.00 | 323.00 | 292.98 | 325,271 |
| 2023-03-07 | 322.50 | 325.00 | 320.00 | 320.00 | 290.26 | 73,871 |
| 2023-03-06 | 317.50 | 325.00 | 315.25 | 325.00 | 294.80 | 273,023 |
| 2023-03-03 | 315.00 | 320.00 | 312.00 | 315.00 | 285.73 | 109,967 |
| 2023-03-02 | 315.00 | 320.00 | 310.00 | 315.00 | 285.73 | 373,652 |
| 2023-03-01 | 317.50 | 325.00 | 310.00 | 318.00 | 288.45 | 72,154 |
| 2023-02-28 | 317.50 | 325.00 | 310.00 | 317.00 | 287.54 | 261,121 |
| 2023-02-27 | 320.00 | 325.00 | 311.00 | 319.00 | 289.35 | 82,165 |
| 2023-02-24 | 325.00 | 331.41 | 315.00 | 319.00 | 289.35 | 163,411 |
| 2023-02-23 | 332.50 | 335.00 | 320.00 | 325.00 | 294.80 | 453,934 |
| 2023-02-22 | 335.00 | 340.00 | 325.00 | 329.00 | 298.42 | 507,795 |
| 2023-02-21 | 335.00 | 340.00 | 330.00 | 335.00 | 303.87 | 153,872 |
| 2023-02-20 | 335.00 | 340.00 | 330.00 | 335.00 | 303.87 | 49,417 |
| 2023-02-17 | 340.00 | 340.00 | 325.15 | 330.00 | 299.33 | 129,171 |
| 2023-02-16 | 340.00 | 345.00 | 335.00 | 339.00 | 307.49 | 86,279 |
| 2023-02-15 | 340.00 | 345.00 | 335.00 | 345.00 | 312.94 | 57,984 |
| 2023-02-14 | 343.50 | 346.65 | 336.00 | 337.00 | 305.68 | 406,117 |
| 2023-02-13 | 345.00 | 348.80 | 337.50 | 343.00 | 311.12 | 52,303 |
| 2023-02-10 | 347.50 | 350.00 | 340.00 | 340.00 | 308.40 | 229,401 |
| 2023-02-09 | 345.00 | 353.00 | 345.00 | 353.00 | 320.19 | 79,906 |
| 2023-02-08 | 345.00 | 348.00 | 340.00 | 346.00 | 313.84 | 204,543 |
| 2023-02-07 | 345.00 | 350.00 | 340.00 | 340.00 | 308.40 | 91,626 |
| 2023-02-06 | 340.00 | 350.00 | 340.00 | 350.00 | 317.47 | 128,785 |
| 2023-02-03 | 337.50 | 344.00 | 330.98 | 340.00 | 308.40 | 37,644 |
| 2023-02-02 | 337.50 | 343.35 | 330.00 | 342.00 | 310.22 | 234,254 |
| 2023-02-01 | 305.00 | 345.00 | 305.00 | 340.00 | 308.40 | 1,120,243 |
| 2023-01-31 | 297.50 | 305.00 | 290.00 | 297.00 | 269.40 | 158,208 |
| 2023-01-30 | 300.00 | 301.00 | 291.00 | 297.00 | 269.40 | 86,667 |
| 2023-01-27 | 300.00 | 307.00 | 293.00 | 299.00 | 271.21 | 46,269 |
| 2023-01-26 | 300.00 | 305.00 | 295.00 | 300.00 | 272.12 | 139,255 |
| 2023-01-25 | 300.00 | 305.00 | 296.50 | 298.00 | 270.31 | 680,611 |
| 2023-01-24 | 303.50 | 303.50 | 295.00 | 295.00 | 267.58 | 179,757 |
| 2023-01-23 | 304.50 | 306.00 | 300.00 | 306.00 | 277.56 | 326,220 |
| 2023-01-20 | 301.00 | 307.00 | 295.00 | 295.00 | 267.58 | 261,954 |
| 2023-01-19 | 305.00 | 305.00 | 290.00 | 302.00 | 273.93 | 657,847 |
| 2023-01-18 | 305.00 | 307.95 | 300.00 | 302.00 | 273.93 | 479,745 |
| 2023-01-17 | 307.50 | 310.00 | 302.00 | 306.00 | 277.56 | 592,664 |
| 2023-01-16 | 310.00 | 315.00 | 305.00 | 307.50 | 278.92 | 289,480 |
| 2023-01-13 | 320.00 | 320.00 | 310.00 | 313.00 | 283.91 | 610,826 |
| 2023-01-12 | 320.00 | 320.00 | 315.00 | 319.00 | 289.35 | 39,269 |
| 2023-01-11 | 322.50 | 322.50 | 315.00 | 319.00 | 289.35 | 240,101 |
| 2023-01-10 | 325.00 | 325.00 | 320.00 | 320.00 | 290.26 | 232,351 |
| 2023-01-09 | 325.00 | 325.00 | 320.00 | 322.00 | 292.07 | 366,410 |
| 2023-01-06 | 330.00 | 332.00 | 320.10 | 325.00 | 294.80 | 104,676 |
| 2023-01-05 | 332.50 | 335.00 | 325.00 | 327.00 | 296.61 | 139,637 |
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.