Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 435.00 | 450.00 | 430.00 | 444.00 | 400.26 | 73,363 |
| 2022-07-12 | 435.00 | 440.00 | 430.00 | 439.00 | 395.75 | 347,529 |
| 2022-07-11 | 434.00 | 440.00 | 430.00 | 440.00 | 396.65 | 189,248 |
| 2022-07-08 | 427.00 | 440.00 | 427.00 | 434.00 | 391.24 | 168,194 |
| 2022-07-07 | 426.00 | 430.00 | 422.00 | 428.00 | 385.83 | 315,517 |
| 2022-07-06 | 425.00 | 430.00 | 423.00 | 425.00 | 383.13 | 59,154 |
| 2022-07-05 | 425.00 | 429.00 | 420.00 | 425.00 | 383.13 | 405,947 |
| 2022-07-04 | 430.00 | 440.00 | 420.00 | 420.00 | 378.62 | 28,541 |
| 2022-07-01 | 437.50 | 443.35 | 420.00 | 420.00 | 378.62 | 273,864 |
| 2022-06-30 | 437.50 | 443.35 | 430.00 | 435.00 | 392.14 | 88,640 |
| 2022-06-29 | 437.50 | 445.00 | 430.00 | 436.00 | 393.04 | 876,193 |
| 2022-06-28 | 433.50 | 445.00 | 430.00 | 432.00 | 389.44 | 356,815 |
| 2022-06-27 | 430.00 | 440.00 | 420.00 | 430.00 | 387.63 | 166,828 |
| 2022-06-24 | 435.00 | 445.00 | 428.00 | 440.00 | 396.65 | 42,691 |
| 2022-06-23 | 435.00 | 436.00 | 425.00 | 432.00 | 389.44 | 980,015 |
| 2022-06-22 | 437.40 | 437.40 | 425.00 | 434.00 | 391.24 | 155,308 |
| 2022-06-21 | 437.50 | 445.00 | 433.75 | 439.00 | 395.75 | 48,006 |
| 2022-06-20 | 440.00 | 450.00 | 430.00 | 430.00 | 387.63 | 188,373 |
| 2022-06-17 | 440.00 | 441.65 | 430.00 | 440.00 | 396.65 | 80,735 |
| 2022-06-16 | 440.00 | 450.00 | 430.00 | 440.00 | 396.65 | 134,896 |
| 2022-06-15 | 442.50 | 450.00 | 430.00 | 430.00 | 387.63 | 127,765 |
| 2022-06-14 | 442.50 | 447.50 | 437.00 | 440.00 | 396.65 | 197,255 |
| 2022-06-13 | 442.50 | 448.00 | 435.00 | 442.50 | 398.90 | 66,712 |
| 2022-06-10 | 445.00 | 450.00 | 435.00 | 438.00 | 394.85 | 24,626 |
| 2022-06-09 | 440.00 | 450.00 | 436.00 | 441.00 | 397.55 | 71,036 |
| 2022-06-08 | 442.50 | 450.00 | 438.75 | 439.00 | 395.75 | 99,348 |
| 2022-06-07 | 440.00 | 450.00 | 420.00 | 420.00 | 378.62 | 738,479 |
| 2022-06-06 | 440.00 | 450.00 | 430.00 | 440.00 | 396.65 | 135,117 |
| 2022-06-01 | 440.00 | 450.00 | 431.00 | 446.00 | 402.06 | 114,043 |
| 2022-05-31 | 427.50 | 446.05 | 425.00 | 446.00 | 397.82 | 621,937 |
| 2022-05-30 | 435.00 | 439.00 | 425.00 | 435.00 | 388.01 | 173,108 |
| 2022-05-27 | 437.50 | 441.60 | 430.00 | 435.00 | 388.01 | 75,182 |
| 2022-05-26 | 437.50 | 443.00 | 430.00 | 434.00 | 387.12 | 170,341 |
| 2022-05-25 | 437.50 | 441.72 | 428.00 | 428.00 | 381.77 | 80,335 |
| 2022-05-24 | 440.00 | 449.00 | 430.00 | 430.00 | 383.55 | 219,056 |
| 2022-05-23 | 435.00 | 440.00 | 432.50 | 438.00 | 390.69 | 225,510 |
| 2022-05-20 | 435.00 | 440.00 | 430.00 | 432.00 | 385.33 | 96,302 |
| 2022-05-19 | 435.00 | 449.00 | 430.20 | 435.00 | 388.01 | 165,791 |
| 2022-05-18 | 430.00 | 440.00 | 420.00 | 440.00 | 392.47 | 555,256 |
| 2022-05-17 | 435.00 | 436.00 | 420.00 | 435.00 | 388.01 | 112,621 |
| 2022-05-16 | 435.00 | 435.90 | 430.00 | 430.00 | 383.55 | 65,938 |
| 2022-05-13 | 435.00 | 440.00 | 430.30 | 433.00 | 386.23 | 162,234 |
| 2022-05-12 | 435.00 | 440.00 | 430.00 | 435.00 | 388.01 | 33,936 |
| 2022-05-11 | 432.50 | 440.00 | 425.00 | 435.00 | 388.01 | 202,124 |
| 2022-05-10 | 435.00 | 440.00 | 427.00 | 432.50 | 385.78 | 60,210 |
| 2022-05-09 | 435.00 | 440.00 | 428.00 | 428.00 | 381.77 | 48,723 |
| 2022-05-06 | 445.00 | 450.00 | 431.10 | 437.00 | 389.79 | 58,189 |
| 2022-05-05 | 452.50 | 460.00 | 440.00 | 449.00 | 400.50 | 54,806 |
| 2022-05-04 | 455.00 | 460.00 | 445.00 | 452.50 | 403.62 | 65,215 |
| 2022-05-03 | 452.50 | 460.00 | 445.00 | 452.00 | 403.17 | 152,699 |
| 2022-04-29 | 452.50 | 459.00 | 445.00 | 445.00 | 396.93 | 172,931 |
| 2022-04-28 | 442.50 | 456.00 | 439.60 | 453.00 | 404.06 | 69,964 |
| 2022-04-27 | 442.50 | 449.00 | 435.00 | 440.00 | 392.47 | 69,337 |
| 2022-04-26 | 442.50 | 450.00 | 435.94 | 446.00 | 397.82 | 288,648 |
| 2022-04-25 | 442.50 | 448.00 | 435.00 | 435.00 | 388.01 | 118,256 |
| 2022-04-22 | 445.00 | 450.00 | 435.00 | 442.50 | 394.70 | 192,569 |
| 2022-04-21 | 450.00 | 450.00 | 439.34 | 445.00 | 396.93 | 193,692 |
| 2022-04-20 | 450.00 | 460.00 | 439.30 | 440.00 | 392.47 | 148,816 |
| 2022-04-19 | 450.00 | 460.00 | 440.00 | 440.00 | 392.47 | 170,320 |
| 2022-04-14 | 442.50 | 454.00 | 435.00 | 454.00 | 404.96 | 227,022 |
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.