Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 390.00 | 391.00 | 385.00 | 390.00 | 353.75 | 517,943 |
| 2022-10-06 | 387.50 | 394.00 | 380.00 | 390.00 | 353.75 | 143,635 |
| 2022-10-05 | 387.50 | 390.00 | 380.00 | 387.00 | 351.03 | 149,338 |
| 2022-10-04 | 386.50 | 395.00 | 380.00 | 388.00 | 351.94 | 57,360 |
| 2022-10-03 | 386.50 | 390.00 | 380.25 | 382.00 | 346.50 | 87,144 |
| 2022-09-30 | 392.50 | 393.00 | 370.00 | 370.00 | 335.61 | 489,736 |
| 2022-09-29 | 390.00 | 399.00 | 380.00 | 380.00 | 344.68 | 86,883 |
| 2022-09-28 | 400.00 | 402.00 | 375.00 | 390.00 | 353.75 | 186,399 |
| 2022-09-27 | 417.50 | 420.00 | 400.00 | 400.00 | 362.83 | 72,282 |
| 2022-09-26 | 422.50 | 425.00 | 415.00 | 415.00 | 376.43 | 111,059 |
| 2022-09-23 | 422.50 | 425.50 | 416.00 | 422.50 | 383.23 | 80,248 |
| 2022-09-22 | 422.50 | 430.00 | 416.00 | 420.00 | 380.97 | 154,631 |
| 2022-09-21 | 422.50 | 430.00 | 416.00 | 416.00 | 377.34 | 84,246 |
| 2022-09-20 | 422.50 | 430.00 | 415.00 | 427.00 | 387.32 | 87,618 |
| 2022-09-16 | 422.50 | 430.00 | 415.50 | 430.00 | 390.04 | 190,275 |
| 2022-09-15 | 422.50 | 429.50 | 416.00 | 422.50 | 383.23 | 91,038 |
| 2022-09-14 | 420.00 | 426.70 | 415.50 | 422.00 | 380.42 | 59,363 |
| 2022-09-13 | 427.50 | 427.50 | 420.00 | 421.00 | 379.52 | 89,256 |
| 2022-09-12 | 425.00 | 429.00 | 425.00 | 426.00 | 384.03 | 53,296 |
| 2022-09-09 | 425.00 | 428.25 | 425.00 | 425.00 | 383.13 | 39,564 |
| 2022-09-08 | 427.50 | 430.00 | 426.15 | 427.50 | 385.38 | 99,320 |
| 2022-09-07 | 427.50 | 429.15 | 425.00 | 427.00 | 384.93 | 223,876 |
| 2022-09-06 | 427.50 | 429.50 | 426.13 | 427.00 | 384.93 | 364,278 |
| 2022-09-05 | 427.50 | 430.00 | 425.55 | 427.50 | 385.38 | 82,500 |
| 2022-09-02 | 430.50 | 433.30 | 426.00 | 430.00 | 387.63 | 45,836 |
| 2022-09-01 | 430.50 | 436.00 | 425.00 | 431.00 | 388.54 | 188,213 |
| 2022-08-31 | 435.00 | 439.50 | 430.00 | 438.00 | 394.85 | 120,634 |
| 2022-08-30 | 433.50 | 437.00 | 427.00 | 431.00 | 388.54 | 71,958 |
| 2022-08-26 | 435.00 | 438.75 | 431.00 | 435.00 | 392.14 | 18,053 |
| 2022-08-25 | 432.50 | 439.00 | 430.00 | 435.00 | 392.14 | 68,272 |
| 2022-08-24 | 433.00 | 440.00 | 430.50 | 432.50 | 389.89 | 72,195 |
| 2022-08-23 | 436.50 | 440.00 | 428.60 | 433.00 | 390.34 | 54,590 |
| 2022-08-22 | 440.00 | 442.50 | 435.00 | 440.00 | 396.65 | 277,147 |
| 2022-08-19 | 435.00 | 444.00 | 431.00 | 442.00 | 398.45 | 110,471 |
| 2022-08-18 | 435.00 | 440.00 | 435.00 | 440.00 | 396.65 | 109,241 |
| 2022-08-17 | 430.00 | 440.00 | 425.00 | 435.00 | 392.14 | 157,617 |
| 2022-08-16 | 430.00 | 435.00 | 427.53 | 435.00 | 392.14 | 216,614 |
| 2022-08-15 | 422.50 | 438.00 | 420.00 | 430.00 | 387.63 | 581,748 |
| 2022-08-12 | 425.00 | 428.00 | 416.00 | 423.00 | 381.32 | 631,940 |
| 2022-08-11 | 420.00 | 426.25 | 415.00 | 415.00 | 374.11 | 224,354 |
| 2022-08-10 | 422.50 | 429.00 | 410.00 | 414.00 | 373.21 | 89,088 |
| 2022-08-09 | 427.50 | 434.00 | 410.00 | 422.00 | 380.42 | 94,007 |
| 2022-08-08 | 430.00 | 440.00 | 420.00 | 423.00 | 381.32 | 37,012 |
| 2022-08-05 | 435.00 | 435.00 | 420.00 | 424.00 | 382.23 | 33,030 |
| 2022-08-04 | 440.00 | 440.00 | 430.00 | 436.00 | 393.04 | 34,247 |
| 2022-08-03 | 445.00 | 450.00 | 435.00 | 438.00 | 394.85 | 112,268 |
| 2022-08-02 | 449.00 | 449.00 | 440.00 | 441.00 | 397.55 | 129,756 |
| 2022-08-01 | 450.00 | 457.00 | 445.00 | 453.00 | 408.37 | 35,299 |
| 2022-07-29 | 450.00 | 451.00 | 445.00 | 450.00 | 405.66 | 31,436 |
| 2022-07-28 | 450.00 | 455.00 | 445.00 | 450.00 | 405.66 | 138,985 |
| 2022-07-27 | 447.50 | 453.95 | 440.00 | 445.00 | 401.16 | 388,659 |
| 2022-07-26 | 445.00 | 466.00 | 440.00 | 466.00 | 420.09 | 228,029 |
| 2022-07-25 | 445.00 | 450.00 | 440.00 | 444.00 | 400.26 | 134,671 |
| 2022-07-22 | 442.50 | 450.00 | 435.00 | 450.00 | 405.66 | 109,918 |
| 2022-07-21 | 437.50 | 450.00 | 430.00 | 444.00 | 400.26 | 77,029 |
| 2022-07-20 | 445.00 | 448.99 | 436.00 | 437.50 | 394.40 | 118,536 |
| 2022-07-19 | 447.50 | 455.00 | 441.00 | 447.00 | 402.96 | 149,385 |
| 2022-07-18 | 440.00 | 452.00 | 432.00 | 450.00 | 405.66 | 256,194 |
| 2022-07-15 | 440.00 | 450.00 | 432.00 | 440.00 | 396.65 | 208,916 |
| 2022-07-14 | 440.00 | 442.00 | 430.00 | 432.00 | 389.44 | 415,580 |
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.