Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 264.00 | 268.00 | 261.68 | 265.00 | 257.90 | 179,496 |
| 2026-01-30 | 268.50 | 280.00 | 265.00 | 267.50 | 260.33 | 134,004 |
| 2026-01-29 | 270.00 | 273.00 | 265.00 | 268.50 | 261.30 | 126,458 |
| 2026-01-28 | 279.50 | 280.00 | 267.00 | 271.00 | 263.73 | 517,623 |
| 2026-01-27 | 279.50 | 283.00 | 276.00 | 282.00 | 274.44 | 404,894 |
| 2026-01-26 | 279.00 | 283.00 | 276.00 | 279.50 | 272.01 | 178,911 |
| 2026-01-23 | 279.00 | 285.00 | 276.00 | 285.00 | 277.36 | 283,720 |
| 2026-01-22 | 279.00 | 282.00 | 276.00 | 279.00 | 271.52 | 76,275 |
| 2026-01-21 | 278.50 | 280.00 | 276.00 | 276.00 | 268.60 | 370,526 |
| 2026-01-20 | 279.00 | 280.00 | 277.00 | 278.50 | 271.03 | 348,507 |
| 2026-01-19 | 281.50 | 285.00 | 278.00 | 279.00 | 271.52 | 398,246 |
| 2026-01-16 | 281.50 | 285.00 | 275.00 | 284.00 | 276.39 | 210,914 |
| 2026-01-15 | 280.50 | 285.00 | 277.00 | 285.00 | 277.36 | 68,415 |
| 2026-01-14 | 281.00 | 284.00 | 277.00 | 280.50 | 272.98 | 223,460 |
| 2026-01-13 | 278.50 | 284.00 | 277.00 | 280.00 | 272.49 | 741,033 |
| 2026-01-12 | 271.50 | 280.00 | 269.00 | 280.00 | 272.49 | 214,240 |
| 2026-01-09 | 264.50 | 274.00 | 261.00 | 271.50 | 264.22 | 363,750 |
| 2026-01-08 | 264.50 | 268.00 | 261.00 | 264.50 | 257.41 | 87,699 |
| 2026-01-07 | 264.50 | 268.00 | 261.00 | 262.00 | 254.98 | 513,312 |
| 2026-01-06 | 269.00 | 272.00 | 261.00 | 264.50 | 257.41 | 115,146 |
| 2026-01-05 | 269.00 | 272.00 | 266.00 | 269.00 | 261.79 | 320,874 |
| 2026-01-02 | 265.00 | 272.00 | 264.71 | 269.00 | 261.79 | 207,521 |
| 2025-12-31 | 262.50 | 268.00 | 260.00 | 264.50 | 257.41 | 43,849 |
| 2025-12-30 | 262.00 | 265.00 | 260.00 | 262.50 | 255.46 | 106,979 |
| 2025-12-29 | 266.00 | 268.00 | 260.20 | 262.00 | 254.98 | 77,862 |
| 2025-12-24 | 262.05 | 266.92 | 262.05 | 266.00 | 258.87 | 95,769 |
| 2025-12-23 | 269.00 | 271.80 | 260.00 | 260.00 | 253.03 | 186,302 |
| 2025-12-22 | 268.50 | 272.00 | 267.53 | 268.00 | 260.82 | 243,902 |
| 2025-12-19 | 268.00 | 271.00 | 265.00 | 268.50 | 261.30 | 267,345 |
| 2025-12-18 | 278.00 | 280.00 | 265.00 | 266.50 | 259.36 | 247,338 |
| 2025-12-17 | 277.00 | 280.00 | 276.00 | 278.00 | 270.55 | 343,969 |
| 2025-12-16 | 282.50 | 285.14 | 276.00 | 278.00 | 270.55 | 540,862 |
| 2025-12-15 | 279.50 | 288.96 | 272.00 | 282.50 | 274.93 | 392,139 |
| 2025-12-12 | 270.50 | 282.00 | 267.39 | 280.00 | 272.49 | 926,866 |
| 2025-12-11 | 262.50 | 274.00 | 260.00 | 272.00 | 264.71 | 679,525 |
| 2025-12-10 | 260.50 | 265.00 | 256.00 | 262.00 | 254.98 | 212,462 |
| 2025-12-09 | 246.00 | 263.00 | 246.00 | 261.00 | 254.00 | 3,472,640 |
| 2025-12-08 | 237.50 | 243.00 | 235.00 | 240.00 | 233.57 | 1,006,451 |
| 2025-12-05 | 232.00 | 240.00 | 230.00 | 237.50 | 231.13 | 282,674 |
| 2025-12-04 | 230.00 | 232.00 | 230.00 | 231.00 | 224.81 | 239,003 |
| 2025-12-03 | 232.00 | 234.00 | 227.00 | 230.00 | 223.83 | 172,943 |
| 2025-12-02 | 235.00 | 235.00 | 230.00 | 231.00 | 224.81 | 254,848 |
| 2025-12-01 | 235.00 | 237.00 | 233.00 | 235.00 | 228.70 | 108,419 |
| 2025-11-28 | 236.50 | 240.00 | 233.00 | 235.00 | 228.70 | 107,265 |
| 2025-11-27 | 236.50 | 240.00 | 233.00 | 236.50 | 230.16 | 120,521 |
| 2025-11-26 | 235.00 | 239.75 | 233.00 | 237.00 | 230.65 | 260,697 |
| 2025-11-25 | 238.00 | 240.00 | 233.00 | 237.00 | 230.65 | 438,164 |
| 2025-11-24 | 234.80 | 240.00 | 234.80 | 238.00 | 231.62 | 495,704 |
| 2025-11-21 | 234.00 | 235.00 | 233.00 | 235.00 | 228.70 | 101,972 |
| 2025-11-20 | 233.50 | 235.00 | 233.00 | 234.00 | 227.73 | 210,868 |
| 2025-11-19 | 228.00 | 234.00 | 227.90 | 233.50 | 227.24 | 218,380 |
| 2025-11-18 | 228.00 | 230.00 | 226.00 | 228.00 | 221.89 | 88,423 |
| 2025-11-17 | 232.00 | 232.00 | 226.00 | 228.00 | 221.89 | 166,184 |
| 2025-11-14 | 234.50 | 237.00 | 230.00 | 230.00 | 223.83 | 117,899 |
| 2025-11-13 | 238.00 | 239.00 | 233.00 | 234.50 | 228.21 | 196,900 |
| 2025-11-12 | 238.00 | 240.00 | 236.00 | 238.00 | 231.62 | 204,904 |
| 2025-11-11 | 238.00 | 240.00 | 236.00 | 238.00 | 231.62 | 94,127 |
| 2025-11-10 | 238.00 | 240.00 | 236.00 | 238.00 | 231.62 | 176,174 |
| 2025-11-07 | 237.50 | 240.00 | 235.00 | 238.50 | 232.11 | 504,973 |
| 2025-11-06 | 241.00 | 242.00 | 235.50 | 240.00 | 233.57 | 123,776 |
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.