Restore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	283.00	286.00	280.00	281.00	278.64	211,098
2026-07-23	288.00	288.80	280.00	283.00	280.63	200,279
2026-07-22	271.50	289.70	270.00	287.50	285.09	432,318
2026-07-21	271.50	273.00	270.00	271.50	269.22	259,037
2026-07-20	270.50	273.00	270.00	271.50	269.22	242,932
2026-07-17	270.50	273.00	268.00	271.50	269.22	159,315
2026-07-16	268.00	273.00	265.00	270.00	267.74	248,919
2026-07-15	268.00	271.00	265.00	268.00	265.75	294,208
2026-07-14	269.00	273.00	265.00	268.00	265.75	130,246
2026-07-13	271.00	273.00	265.00	269.00	266.74	241,469
2026-07-10	271.00	275.00	267.00	271.00	268.73	342,107
2026-07-09	266.00	275.00	263.00	270.00	267.74	118,824
2026-07-08	267.00	269.00	261.00	266.00	263.77	111,330
2026-07-07	273.50	275.00	265.00	267.00	264.76	142,452
2026-07-06	272.50	276.20	268.54	275.00	272.69	391,083
2026-07-03	268.50	274.00	267.00	272.00	269.72	206,541
2026-07-02	268.50	270.00	267.00	269.00	266.74	804,492
2026-07-01	267.50	273.00	267.00	273.00	270.71	94,381
2026-06-30	266.00	270.00	265.00	267.50	265.26	203,554
2026-06-29	266.50	270.00	263.00	266.50	264.26	166,055
2026-06-26	265.00	265.00	262.50	264.00	261.79	84,962
2026-06-25	258.00	268.00	257.00	263.50	261.29	219,673
2026-06-24	256.00	258.90	255.00	258.00	255.84	180,484
2026-06-23	256.50	258.00	255.00	256.00	253.85	268,906
2026-06-22	259.00	263.00	255.00	255.00	252.86	145,798
2026-06-19	259.00	263.00	255.00	259.00	256.83	85,268
2026-06-18	259.00	263.00	255.00	259.00	256.83	161,870
2026-06-17	253.50	263.00	250.00	261.00	258.81	273,891
2026-06-16	250.00	257.00	248.00	253.50	251.37	304,243
2026-06-15	249.00	252.00	248.00	250.00	247.90	267,029
2026-06-12	247.50	252.00	247.50	249.00	246.91	220,411
2026-06-11	249.00	252.00	246.00	247.00	244.93	170,351
2026-06-10	254.00	255.80	251.00	253.00	246.22	219,499
2026-06-09	254.50	255.00	253.00	253.00	246.22	297,863
2026-06-08	254.50	255.00	253.00	255.00	248.16	162,914
2026-06-05	254.50	255.00	253.00	254.00	247.19	347,883
2026-06-04	260.00	260.00	253.10	255.00	248.16	252,998
2026-06-03	263.50	266.00	258.00	259.00	252.06	246,751
2026-06-02	267.50	270.00	261.00	261.00	254.00	196,046
2026-06-01	267.50	273.00	265.00	270.00	262.76	99,492
2026-05-29	260.00	270.00	257.00	268.00	260.82	334,652
2026-05-28	260.00	263.00	258.00	260.00	253.03	264,982
2026-05-27	260.00	262.50	257.00	258.00	251.08	178,576
2026-05-26	261.50	263.00	257.00	261.50	254.49	167,800
2026-05-22	262.50	265.00	260.00	261.50	254.49	138,482
2026-05-21	261.50	265.00	260.00	264.00	256.92	377,629
2026-05-20	263.50	265.00	260.00	263.00	255.95	177,892
2026-05-19	267.50	270.00	262.00	264.00	256.92	193,509
2026-05-18	267.50	270.00	265.00	267.50	260.33	183,880
2026-05-15	270.50	272.00	265.00	267.50	260.33	136,077
2026-05-14	271.50	272.00	268.00	272.00	264.71	610,763
2026-05-13	267.00	271.58	265.00	271.00	263.73	295,154
2026-05-12	269.00	270.00	261.00	266.00	258.87	374,210
2026-05-11	268.00	269.85	267.00	269.00	261.79	192,149
2026-05-08	266.00	270.00	265.00	269.00	261.79	235,815
2026-05-07	269.50	272.00	265.00	270.00	262.76	194,739
2026-05-06	262.50	273.70	262.20	269.50	262.28	320,117
2026-05-05	266.00	266.00	260.00	263.00	255.95	261,668
2026-05-01	261.00	269.00	260.56	269.00	261.79	202,207
2026-04-30	259.00	262.00	256.60	261.00	254.00	143,826

← NewerPage 2 of 3 · 128 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.