Restore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	254.50	262.00	253.00	259.00	252.06	318,036
2026-04-28	263.00	264.00	253.00	255.00	248.16	298,726
2026-04-27	269.00	270.00	263.00	263.00	255.95	257,387
2026-04-24	253.50	270.00	252.00	268.00	260.82	510,232
2026-04-23	248.00	254.00	246.00	254.00	247.19	932,393
2026-04-22	245.50	249.00	244.00	248.00	241.35	1,339,282
2026-04-21	245.00	247.00	243.00	245.50	238.92	942,044
2026-04-20	243.50	247.00	242.50	245.00	238.43	483,646
2026-04-17	242.50	245.00	240.00	245.00	238.43	572,045
2026-04-16	246.50	247.50	241.00	242.00	235.51	225,109
2026-04-15	246.50	248.00	244.00	244.00	237.46	217,394
2026-04-14	245.50	248.30	243.00	246.00	239.41	415,221
2026-04-13	245.50	249.00	242.00	245.00	238.43	212,726
2026-04-10	241.00	249.00	239.00	245.50	238.92	168,993
2026-04-09	241.50	244.00	239.00	240.00	233.57	529,863
2026-04-08	241.00	245.00	239.00	240.00	233.57	262,162
2026-04-07	239.50	243.00	239.00	240.00	233.57	1,419,254
2026-04-02	242.00	243.00	236.00	239.50	233.08	1,886,105
2026-04-01	241.50	244.00	239.00	241.50	235.03	661,588
2026-03-31	238.00	244.00	238.00	241.50	235.03	1,264,809
2026-03-30	238.00	239.00	235.00	238.00	231.62	462,425
2026-03-27	240.50	244.00	237.00	238.00	231.62	333,646
2026-03-26	238.50	243.00	237.00	240.50	234.05	1,280,696
2026-03-25	234.30	240.00	234.30	238.00	231.62	1,268,090
2026-03-24	233.50	235.00	232.00	233.00	226.75	336,827
2026-03-23	234.50	237.00	230.00	232.00	225.78	514,004
2026-03-20	232.50	238.00	230.70	236.00	229.67	326,095
2026-03-19	240.00	240.00	230.00	233.00	226.75	441,476
2026-03-18	256.00	260.00	240.00	241.50	235.03	345,554
2026-03-17	256.00	260.00	252.00	252.00	245.24	183,158
2026-03-16	251.50	260.00	248.00	256.00	249.14	715,211
2026-03-13	250.50	254.00	247.00	251.00	244.27	241,872
2026-03-12	245.00	253.00	240.00	249.50	242.81	750,134
2026-03-11	232.50	238.00	230.00	232.00	225.78	233,746
2026-03-10	226.50	235.00	225.00	232.50	226.27	427,248
2026-03-09	229.50	230.00	222.00	225.00	218.97	350,833
2026-03-06	231.50	235.00	227.30	230.00	223.83	472,842
2026-03-05	238.00	240.00	225.00	231.00	224.81	343,605
2026-03-04	241.50	245.00	237.00	237.00	230.65	739,725
2026-03-03	247.50	248.00	238.00	240.00	233.57	402,768
2026-03-02	252.50	255.00	245.00	251.00	244.27	447,298
2026-02-27	254.00	256.00	252.00	253.00	246.22	198,491
2026-02-26	250.00	258.00	246.00	254.00	247.19	217,702
2026-02-25	246.50	252.00	246.00	252.00	245.24	152,154
2026-02-24	240.50	250.00	237.00	248.00	241.35	404,915
2026-02-23	242.50	245.00	237.00	242.00	235.51	177,385
2026-02-20	242.50	245.00	240.00	242.00	235.51	232,188
2026-02-19	243.50	247.00	240.00	242.00	235.51	418,335
2026-02-18	246.00	247.00	242.00	246.00	239.41	505,371
2026-02-17	248.50	250.00	245.00	248.00	241.35	238,317
2026-02-16	250.50	251.00	246.00	248.00	241.35	356,396
2026-02-13	249.50	251.00	248.85	251.00	244.27	266,182
2026-02-12	248.00	252.75	246.00	250.00	243.30	296,683
2026-02-11	249.50	253.00	246.01	248.00	241.35	165,471
2026-02-10	256.00	260.00	247.70	249.00	242.32	143,415
2026-02-09	256.00	260.00	252.75	255.00	248.16	219,277
2026-02-06	252.50	260.00	250.50	256.00	249.14	206,934
2026-02-05	264.00	270.00	250.00	252.00	245.24	175,588
2026-02-04	264.00	268.00	260.00	264.00	256.92	39,529
2026-02-03	264.00	270.00	262.00	265.00	257.90	55,977

← NewerPage 3 of 22 · 1,262 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.