Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 482.00 | 485.00 | 475.00 | 479.50 | 427.70 | 89,269 |
| 2022-01-18 | 485.00 | 490.00 | 474.16 | 482.00 | 429.93 | 40,169 |
| 2022-01-17 | 485.00 | 487.45 | 481.00 | 485.00 | 432.61 | 61,041 |
| 2022-01-14 | 482.00 | 494.00 | 470.00 | 494.00 | 440.64 | 41,052 |
| 2022-01-13 | 482.00 | 492.00 | 475.00 | 490.00 | 437.07 | 461,982 |
| 2022-01-12 | 482.00 | 490.00 | 470.00 | 482.00 | 429.93 | 188,570 |
| 2022-01-11 | 482.00 | 490.90 | 470.00 | 482.00 | 429.93 | 347,788 |
| 2022-01-10 | 482.00 | 494.00 | 470.00 | 482.00 | 429.93 | 35,575 |
| 2022-01-07 | 482.00 | 492.45 | 470.00 | 482.00 | 429.93 | 28,871 |
| 2022-01-06 | 489.00 | 492.00 | 471.00 | 486.00 | 433.50 | 77,935 |
| 2022-01-05 | 489.00 | 493.00 | 485.00 | 492.00 | 438.85 | 79,840 |
| 2022-01-04 | 487.00 | 496.00 | 483.36 | 487.00 | 434.39 | 112,849 |
| 2021-12-31 | 487.00 | 490.00 | 483.00 | 490.00 | 437.07 | 268,637 |
| 2021-12-30 | 487.00 | 493.00 | 480.00 | 480.00 | 428.15 | 40,142 |
| 2021-12-29 | 484.00 | 494.00 | 477.00 | 486.00 | 433.50 | 107,650 |
| 2021-12-24 | 482.00 | 484.00 | 474.10 | 484.00 | 431.72 | 14,513 |
| 2021-12-23 | 486.00 | 496.00 | 472.00 | 478.00 | 426.36 | 63,802 |
| 2021-12-22 | 488.00 | 496.00 | 477.00 | 486.00 | 433.50 | 43,583 |
| 2021-12-21 | 490.00 | 496.00 | 480.00 | 488.00 | 435.28 | 123,426 |
| 2021-12-20 | 490.00 | 494.00 | 478.00 | 478.00 | 426.36 | 40,491 |
| 2021-12-17 | 494.00 | 498.00 | 469.99 | 492.00 | 438.85 | 636,734 |
| 2021-12-16 | 473.00 | 501.50 | 466.00 | 491.00 | 437.96 | 355,024 |
| 2021-12-15 | 473.00 | 478.00 | 466.00 | 473.00 | 421.90 | 79,479 |
| 2021-12-14 | 473.00 | 479.00 | 466.00 | 466.00 | 415.66 | 51,041 |
| 2021-12-13 | 472.00 | 474.95 | 464.00 | 473.00 | 421.90 | 522,750 |
| 2021-12-10 | 472.00 | 480.00 | 465.00 | 472.00 | 421.01 | 185,527 |
| 2021-12-09 | 470.00 | 477.90 | 466.10 | 470.00 | 419.23 | 65,904 |
| 2021-12-08 | 472.50 | 480.00 | 466.10 | 478.00 | 426.36 | 72,102 |
| 2021-12-07 | 476.00 | 480.00 | 460.00 | 470.00 | 419.23 | 183,750 |
| 2021-12-06 | 477.50 | 483.00 | 474.50 | 476.00 | 424.58 | 69,413 |
| 2021-12-03 | 483.00 | 483.00 | 472.00 | 472.00 | 421.01 | 94,619 |
| 2021-12-02 | 485.00 | 495.00 | 480.00 | 480.00 | 428.15 | 31,526 |
| 2021-12-01 | 488.00 | 492.25 | 475.00 | 475.00 | 423.69 | 50,380 |
| 2021-11-30 | 489.00 | 494.00 | 482.00 | 489.00 | 436.18 | 144,669 |
| 2021-11-29 | 494.80 | 494.80 | 481.00 | 490.00 | 437.07 | 134,096 |
| 2021-11-26 | 499.50 | 502.00 | 490.14 | 496.00 | 442.42 | 351,827 |
| 2021-11-25 | 502.00 | 507.00 | 487.00 | 487.00 | 434.39 | 64,498 |
| 2021-11-24 | 504.00 | 507.43 | 500.00 | 502.00 | 447.77 | 326,335 |
| 2021-11-23 | 504.00 | 506.00 | 502.00 | 504.00 | 449.56 | 489,432 |
| 2021-11-22 | 498.50 | 506.00 | 495.00 | 504.00 | 449.56 | 83,095 |
| 2021-11-19 | 499.50 | 504.00 | 494.00 | 502.00 | 447.77 | 285,654 |
| 2021-11-18 | 505.00 | 510.00 | 500.00 | 502.00 | 447.77 | 463,587 |
| 2021-11-17 | 500.00 | 510.00 | 491.00 | 502.00 | 447.77 | 700,515 |
| 2021-11-16 | 500.00 | 505.00 | 490.00 | 494.00 | 440.64 | 38,726 |
| 2021-11-15 | 495.00 | 510.00 | 490.00 | 500.00 | 445.99 | 227,461 |
| 2021-11-12 | 490.00 | 500.00 | 480.00 | 495.00 | 441.53 | 479,561 |
| 2021-11-11 | 490.00 | 499.00 | 480.00 | 492.00 | 438.85 | 442,204 |
| 2021-11-10 | 485.00 | 486.55 | 476.00 | 476.00 | 424.58 | 138,714 |
| 2021-11-09 | 491.00 | 491.75 | 481.00 | 485.00 | 432.61 | 65,667 |
| 2021-11-08 | 490.00 | 500.00 | 482.00 | 494.00 | 440.64 | 28,792 |
| 2021-11-05 | 490.00 | 499.90 | 480.00 | 490.00 | 437.07 | 1,063,006 |
| 2021-11-04 | 482.00 | 500.00 | 480.00 | 496.00 | 442.42 | 57,673 |
| 2021-11-03 | 479.50 | 490.00 | 475.00 | 490.00 | 437.07 | 70,097 |
| 2021-11-02 | 479.50 | 485.00 | 474.00 | 480.00 | 428.15 | 74,950 |
| 2021-11-01 | 477.50 | 479.50 | 474.00 | 479.50 | 427.70 | 18,543 |
| 2021-10-29 | 479.50 | 483.00 | 474.00 | 474.00 | 422.80 | 31,919 |
| 2021-10-28 | 479.50 | 479.50 | 474.00 | 479.50 | 427.70 | 23,293 |
| 2021-10-27 | 479.50 | 479.50 | 474.00 | 474.00 | 422.80 | 120,273 |
| 2021-10-26 | 480.00 | 480.00 | 473.29 | 477.00 | 425.47 | 63,057 |
| 2021-10-25 | 480.00 | 483.00 | 473.00 | 480.00 | 428.15 | 251,222 |
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.