Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 442.50 | 450.00 | 435.00 | 442.50 | 394.70 | 65,914 |
| 2022-04-12 | 450.00 | 453.50 | 438.00 | 440.00 | 392.47 | 113,019 |
| 2022-04-11 | 447.50 | 460.00 | 440.00 | 450.00 | 401.39 | 53,195 |
| 2022-04-08 | 445.00 | 453.00 | 441.00 | 450.00 | 401.39 | 164,406 |
| 2022-04-07 | 445.00 | 450.00 | 441.00 | 443.00 | 395.15 | 65,141 |
| 2022-04-06 | 452.50 | 460.00 | 440.00 | 450.00 | 401.39 | 114,922 |
| 2022-04-05 | 452.50 | 460.00 | 445.00 | 445.00 | 396.93 | 65,359 |
| 2022-04-04 | 460.00 | 470.00 | 445.00 | 445.00 | 396.93 | 306,782 |
| 2022-04-01 | 460.00 | 470.00 | 450.00 | 460.00 | 410.31 | 49,734 |
| 2022-03-31 | 470.00 | 490.00 | 451.00 | 460.00 | 410.31 | 267,966 |
| 2022-03-30 | 470.00 | 480.00 | 460.00 | 470.00 | 419.23 | 81,290 |
| 2022-03-29 | 470.00 | 480.00 | 460.00 | 472.00 | 421.01 | 259,500 |
| 2022-03-28 | 455.00 | 480.00 | 450.00 | 470.00 | 419.23 | 32,710 |
| 2022-03-25 | 452.50 | 465.00 | 445.00 | 450.00 | 401.39 | 51,409 |
| 2022-03-24 | 452.50 | 460.00 | 447.00 | 460.00 | 410.31 | 50,021 |
| 2022-03-23 | 452.50 | 460.00 | 445.00 | 450.00 | 401.39 | 146,206 |
| 2022-03-22 | 450.00 | 460.00 | 445.00 | 450.00 | 401.39 | 211,323 |
| 2022-03-21 | 450.00 | 460.00 | 440.00 | 442.00 | 394.25 | 413,697 |
| 2022-03-18 | 450.00 | 459.00 | 428.00 | 428.00 | 381.77 | 527,312 |
| 2022-03-17 | 450.00 | 460.00 | 436.95 | 450.00 | 401.39 | 254,560 |
| 2022-03-16 | 450.00 | 460.00 | 440.00 | 440.00 | 392.47 | 104,879 |
| 2022-03-15 | 420.00 | 430.00 | 412.25 | 425.00 | 379.09 | 93,731 |
| 2022-03-14 | 420.00 | 430.00 | 410.00 | 420.00 | 374.63 | 43,817 |
| 2022-03-11 | 422.50 | 430.00 | 410.25 | 415.00 | 370.17 | 95,786 |
| 2022-03-10 | 420.00 | 425.00 | 416.00 | 420.00 | 374.63 | 223,877 |
| 2022-03-09 | 400.00 | 430.00 | 400.00 | 422.50 | 376.86 | 96,487 |
| 2022-03-08 | 405.00 | 410.00 | 390.00 | 405.00 | 361.25 | 158,156 |
| 2022-03-07 | 410.05 | 410.05 | 402.00 | 403.00 | 359.47 | 149,705 |
| 2022-03-04 | 427.50 | 434.00 | 410.00 | 420.00 | 374.63 | 146,073 |
| 2022-03-03 | 437.50 | 440.05 | 413.00 | 430.00 | 383.55 | 94,764 |
| 2022-03-02 | 437.50 | 444.00 | 430.30 | 438.00 | 390.69 | 91,711 |
| 2022-03-01 | 432.50 | 444.00 | 428.00 | 435.00 | 388.01 | 412,855 |
| 2022-02-28 | 430.00 | 450.00 | 420.00 | 450.00 | 401.39 | 223,773 |
| 2022-02-25 | 428.50 | 439.00 | 420.00 | 425.00 | 379.09 | 362,407 |
| 2022-02-24 | 454.50 | 454.51 | 422.00 | 426.00 | 379.98 | 234,929 |
| 2022-02-23 | 464.00 | 470.00 | 448.00 | 448.00 | 399.60 | 437,266 |
| 2022-02-22 | 465.00 | 466.50 | 459.50 | 461.00 | 411.20 | 129,651 |
| 2022-02-21 | 466.50 | 466.50 | 460.00 | 466.50 | 416.11 | 33,660 |
| 2022-02-18 | 469.50 | 472.00 | 455.00 | 455.00 | 405.85 | 343,758 |
| 2022-02-17 | 470.50 | 473.00 | 466.00 | 468.00 | 417.44 | 263,658 |
| 2022-02-16 | 472.50 | 472.50 | 466.25 | 467.00 | 416.55 | 629,846 |
| 2022-02-15 | 473.00 | 478.00 | 466.50 | 474.00 | 422.80 | 85,518 |
| 2022-02-14 | 474.50 | 483.00 | 465.53 | 466.00 | 415.66 | 96,245 |
| 2022-02-11 | 476.00 | 482.91 | 466.00 | 475.00 | 423.69 | 254,589 |
| 2022-02-10 | 468.50 | 492.00 | 463.50 | 478.50 | 426.81 | 102,738 |
| 2022-02-09 | 468.50 | 475.00 | 462.00 | 472.00 | 421.01 | 85,679 |
| 2022-02-08 | 468.50 | 480.00 | 462.00 | 480.00 | 428.15 | 246,307 |
| 2022-02-07 | 468.50 | 470.29 | 466.00 | 468.50 | 417.89 | 33,453 |
| 2022-02-04 | 468.50 | 475.00 | 462.00 | 468.50 | 417.89 | 504,044 |
| 2022-02-03 | 466.00 | 474.00 | 465.65 | 468.50 | 417.89 | 88,556 |
| 2022-02-02 | 471.00 | 480.00 | 462.00 | 470.00 | 419.23 | 50,250 |
| 2022-02-01 | 471.00 | 480.00 | 462.00 | 471.00 | 420.12 | 79,116 |
| 2022-01-31 | 470.50 | 470.50 | 462.00 | 465.00 | 414.77 | 41,036 |
| 2022-01-28 | 471.00 | 475.00 | 462.18 | 471.00 | 420.12 | 127,681 |
| 2022-01-27 | 475.00 | 480.00 | 465.00 | 471.00 | 420.12 | 34,972 |
| 2022-01-26 | 475.00 | 485.00 | 470.10 | 477.00 | 425.47 | 104,095 |
| 2022-01-25 | 461.68 | 461.68 | 454.00 | 454.00 | 404.96 | 218,766 |
| 2022-01-24 | 482.00 | 485.00 | 460.00 | 470.00 | 419.23 | 232,804 |
| 2022-01-21 | 479.50 | 484.00 | 474.00 | 480.00 | 428.15 | 79,734 |
| 2022-01-20 | 479.50 | 481.40 | 474.00 | 480.00 | 428.15 | 51,584 |
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.