Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 332.50 | 340.00 | 325.00 | 332.50 | 301.60 | 178,516 |
| 2023-01-03 | 332.50 | 340.00 | 325.25 | 329.00 | 298.42 | 52,909 |
| 2022-12-30 | 330.00 | 334.90 | 325.00 | 330.00 | 299.33 | 44,076 |
| 2022-12-29 | 332.50 | 333.00 | 325.13 | 332.00 | 301.15 | 50,602 |
| 2022-12-28 | 332.50 | 340.00 | 325.00 | 328.00 | 297.52 | 105,737 |
| 2022-12-23 | 332.50 | 340.00 | 328.50 | 330.00 | 299.33 | 36,691 |
| 2022-12-22 | 332.50 | 338.00 | 325.00 | 330.00 | 299.33 | 372,469 |
| 2022-12-21 | 327.50 | 340.00 | 325.00 | 330.00 | 299.33 | 229,563 |
| 2022-12-20 | 342.50 | 347.00 | 325.00 | 325.00 | 294.80 | 140,688 |
| 2022-12-19 | 352.50 | 355.00 | 335.00 | 336.00 | 304.77 | 157,439 |
| 2022-12-16 | 352.50 | 360.00 | 335.00 | 335.00 | 303.87 | 235,936 |
| 2022-12-15 | 352.50 | 360.00 | 345.00 | 352.50 | 319.74 | 83,669 |
| 2022-12-14 | 350.00 | 355.00 | 347.00 | 352.50 | 319.74 | 190,007 |
| 2022-12-13 | 350.00 | 355.00 | 345.00 | 352.00 | 319.29 | 119,971 |
| 2022-12-12 | 352.50 | 356.90 | 345.00 | 350.00 | 317.47 | 95,885 |
| 2022-12-09 | 345.00 | 357.00 | 343.50 | 355.00 | 322.01 | 270,903 |
| 2022-12-08 | 340.00 | 352.00 | 335.00 | 341.00 | 309.31 | 378,780 |
| 2022-12-07 | 337.50 | 345.00 | 335.00 | 343.00 | 311.12 | 139,690 |
| 2022-12-06 | 330.00 | 340.00 | 330.00 | 335.00 | 303.87 | 288,896 |
| 2022-12-05 | 330.00 | 335.00 | 325.00 | 330.00 | 299.33 | 208,489 |
| 2022-12-02 | 327.50 | 332.90 | 325.50 | 330.00 | 299.33 | 76,515 |
| 2022-12-01 | 332.50 | 340.00 | 325.00 | 327.00 | 296.61 | 142,612 |
| 2022-11-30 | 320.00 | 340.00 | 315.00 | 323.00 | 292.98 | 424,390 |
| 2022-11-29 | 317.50 | 325.00 | 315.00 | 320.00 | 290.26 | 143,853 |
| 2022-11-28 | 310.00 | 322.00 | 306.50 | 320.00 | 290.26 | 129,546 |
| 2022-11-25 | 317.50 | 325.00 | 305.50 | 315.00 | 285.73 | 239,415 |
| 2022-11-24 | 325.00 | 330.00 | 310.00 | 317.50 | 287.99 | 164,018 |
| 2022-11-23 | 335.00 | 335.00 | 321.10 | 325.00 | 294.80 | 233,501 |
| 2022-11-22 | 350.00 | 350.00 | 330.00 | 330.00 | 299.33 | 650,744 |
| 2022-11-21 | 355.00 | 357.50 | 349.00 | 350.00 | 317.47 | 337,153 |
| 2022-11-18 | 365.00 | 368.90 | 350.00 | 355.00 | 322.01 | 179,271 |
| 2022-11-17 | 372.50 | 372.50 | 364.95 | 365.00 | 331.08 | 183,624 |
| 2022-11-16 | 376.00 | 380.00 | 370.00 | 370.00 | 335.61 | 206,374 |
| 2022-11-15 | 382.00 | 382.00 | 370.00 | 380.00 | 344.68 | 340,366 |
| 2022-11-14 | 385.00 | 393.38 | 383.60 | 385.00 | 349.22 | 276,280 |
| 2022-11-11 | 385.00 | 390.00 | 381.60 | 385.00 | 349.22 | 24,404 |
| 2022-11-10 | 382.50 | 390.00 | 375.00 | 383.00 | 347.41 | 197,126 |
| 2022-11-09 | 380.00 | 390.00 | 380.00 | 383.00 | 347.41 | 77,676 |
| 2022-11-08 | 345.00 | 385.00 | 343.00 | 385.00 | 349.22 | 505,838 |
| 2022-11-07 | 347.50 | 349.50 | 341.00 | 345.00 | 312.94 | 62,891 |
| 2022-11-04 | 350.00 | 354.00 | 345.00 | 350.00 | 317.47 | 130,659 |
| 2022-11-03 | 342.50 | 355.00 | 340.00 | 345.00 | 312.94 | 112,270 |
| 2022-11-02 | 357.50 | 359.00 | 335.00 | 343.00 | 311.12 | 388,108 |
| 2022-11-01 | 365.00 | 369.00 | 351.00 | 360.00 | 326.54 | 107,900 |
| 2022-10-31 | 365.00 | 370.00 | 360.00 | 360.00 | 326.54 | 199,088 |
| 2022-10-28 | 367.50 | 370.00 | 360.00 | 365.00 | 331.08 | 108,061 |
| 2022-10-27 | 377.50 | 378.00 | 365.00 | 367.50 | 333.35 | 83,061 |
| 2022-10-26 | 375.00 | 380.00 | 370.00 | 380.00 | 344.68 | 176,999 |
| 2022-10-25 | 375.00 | 375.00 | 371.00 | 374.00 | 339.24 | 900,979 |
| 2022-10-24 | 380.00 | 385.00 | 370.00 | 374.00 | 339.24 | 245,387 |
| 2022-10-21 | 380.00 | 385.00 | 375.00 | 380.00 | 344.68 | 45,511 |
| 2022-10-20 | 380.00 | 385.00 | 375.00 | 380.00 | 344.68 | 141,411 |
| 2022-10-19 | 380.00 | 385.00 | 375.00 | 380.00 | 344.68 | 50,300 |
| 2022-10-18 | 380.00 | 381.00 | 375.00 | 380.00 | 344.68 | 63,561 |
| 2022-10-17 | 382.50 | 385.00 | 372.00 | 380.00 | 344.68 | 409,041 |
| 2022-10-14 | 385.00 | 390.00 | 372.00 | 372.00 | 337.43 | 434,764 |
| 2022-10-13 | 385.00 | 390.00 | 380.00 | 380.00 | 344.68 | 75,580 |
| 2022-10-12 | 390.00 | 394.20 | 380.00 | 385.00 | 349.22 | 41,569 |
| 2022-10-11 | 390.00 | 395.00 | 386.00 | 390.00 | 353.75 | 26,229 |
| 2022-10-10 | 390.00 | 392.60 | 385.00 | 390.00 | 353.75 | 76,211 |
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.