Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 241.00 | 242.00 | 235.50 | 240.00 | 233.57 | 123,776 |
| 2025-11-05 | 247.50 | 250.00 | 240.00 | 241.00 | 234.54 | 312,763 |
| 2025-11-04 | 252.00 | 252.00 | 244.00 | 247.50 | 240.86 | 255,080 |
| 2025-11-03 | 251.00 | 255.00 | 250.00 | 252.50 | 245.73 | 273,469 |
| 2025-10-31 | 251.00 | 254.00 | 248.00 | 251.00 | 244.27 | 144,592 |
| 2025-10-30 | 247.00 | 255.00 | 246.50 | 248.00 | 241.35 | 749,755 |
| 2025-10-29 | 244.00 | 248.56 | 243.00 | 247.00 | 240.38 | 235,198 |
| 2025-10-28 | 241.00 | 245.00 | 240.00 | 245.00 | 238.43 | 166,567 |
| 2025-10-27 | 237.50 | 241.00 | 235.00 | 241.00 | 234.54 | 441,547 |
| 2025-10-24 | 233.50 | 237.50 | 232.10 | 237.50 | 231.13 | 255,172 |
| 2025-10-23 | 232.50 | 235.00 | 232.00 | 232.00 | 225.78 | 253,554 |
| 2025-10-22 | 232.50 | 238.00 | 230.40 | 232.00 | 225.78 | 382,537 |
| 2025-10-21 | 235.00 | 235.00 | 230.00 | 230.00 | 223.83 | 240,009 |
| 2025-10-20 | 241.50 | 244.00 | 232.50 | 233.00 | 226.75 | 184,524 |
| 2025-10-17 | 242.50 | 244.00 | 238.00 | 241.50 | 235.03 | 413,228 |
| 2025-10-16 | 244.50 | 247.00 | 241.00 | 241.00 | 234.54 | 140,794 |
| 2025-10-15 | 246.50 | 250.00 | 240.00 | 242.00 | 235.51 | 376,945 |
| 2025-10-14 | 247.50 | 250.00 | 243.25 | 246.50 | 239.89 | 109,170 |
| 2025-10-13 | 255.50 | 258.00 | 245.00 | 248.00 | 241.35 | 194,259 |
| 2025-10-10 | 261.00 | 262.00 | 255.00 | 256.50 | 249.62 | 154,134 |
| 2025-10-09 | 261.00 | 262.00 | 260.00 | 261.00 | 254.00 | 466,361 |
| 2025-10-08 | 265.00 | 270.00 | 260.00 | 261.00 | 254.00 | 273,195 |
| 2025-10-07 | 267.50 | 270.00 | 262.00 | 265.00 | 257.90 | 669,247 |
| 2025-10-06 | 267.50 | 270.00 | 264.00 | 267.50 | 260.33 | 1,707,284 |
| 2025-10-03 | 267.50 | 270.00 | 265.00 | 267.50 | 260.33 | 129,882 |
| 2025-10-02 | 265.00 | 270.00 | 262.00 | 270.00 | 262.76 | 291,503 |
| 2025-10-01 | 264.00 | 268.00 | 260.00 | 260.00 | 253.03 | 94,215 |
| 2025-09-30 | 265.00 | 268.00 | 262.00 | 265.00 | 257.90 | 133,923 |
| 2025-09-29 | 265.00 | 268.00 | 262.00 | 267.00 | 259.84 | 61,902 |
| 2025-09-26 | 265.00 | 268.00 | 262.00 | 265.00 | 257.90 | 486,620 |
| 2025-09-25 | 265.00 | 268.00 | 262.00 | 265.00 | 257.90 | 125,760 |
| 2025-09-24 | 265.00 | 268.00 | 262.00 | 265.00 | 257.90 | 120,316 |
| 2025-09-23 | 265.00 | 268.00 | 262.00 | 265.00 | 257.90 | 131,439 |
| 2025-09-22 | 264.00 | 268.00 | 262.00 | 265.00 | 257.90 | 165,643 |
| 2025-09-19 | 265.00 | 269.00 | 262.00 | 269.00 | 261.79 | 123,731 |
| 2025-09-18 | 265.50 | 270.00 | 262.00 | 265.00 | 257.90 | 145,336 |
| 2025-09-17 | 265.00 | 270.00 | 262.00 | 270.00 | 260.62 | 757,699 |
| 2025-09-16 | 263.00 | 268.00 | 261.00 | 268.00 | 258.69 | 171,222 |
| 2025-09-15 | 263.00 | 267.90 | 261.00 | 263.00 | 253.86 | 169,387 |
| 2025-09-12 | 263.00 | 270.00 | 260.80 | 270.00 | 260.62 | 255,341 |
| 2025-09-11 | 260.50 | 268.00 | 258.01 | 265.00 | 255.79 | 339,501 |
| 2025-09-10 | 260.50 | 263.00 | 258.00 | 262.00 | 252.90 | 196,972 |
| 2025-09-09 | 260.50 | 263.00 | 258.00 | 260.00 | 250.97 | 63,879 |
| 2025-09-08 | 260.50 | 263.00 | 259.25 | 260.50 | 251.45 | 114,584 |
| 2025-09-05 | 260.50 | 263.00 | 258.00 | 261.00 | 251.93 | 200,556 |
| 2025-09-04 | 260.50 | 263.00 | 258.00 | 260.50 | 251.45 | 89,241 |
| 2025-09-03 | 260.50 | 262.00 | 258.00 | 262.00 | 252.90 | 149,825 |
| 2025-09-02 | 260.50 | 263.00 | 258.00 | 260.00 | 250.97 | 334,585 |
| 2025-09-01 | 260.50 | 263.00 | 256.00 | 256.00 | 247.11 | 182,554 |
| 2025-08-29 | 260.50 | 263.00 | 258.00 | 263.00 | 253.86 | 103,048 |
| 2025-08-28 | 261.50 | 263.00 | 258.00 | 260.50 | 251.45 | 336,793 |
| 2025-08-27 | 263.00 | 265.00 | 260.00 | 261.00 | 251.93 | 115,599 |
| 2025-08-26 | 263.00 | 272.00 | 261.00 | 272.00 | 262.55 | 95,800 |
| 2025-08-22 | 263.00 | 265.00 | 261.00 | 262.00 | 252.90 | 68,124 |
| 2025-08-21 | 263.00 | 265.00 | 261.00 | 263.00 | 253.86 | 98,285 |
| 2025-08-20 | 264.50 | 266.00 | 260.00 | 263.00 | 253.86 | 75,265 |
| 2025-08-19 | 262.50 | 268.00 | 260.00 | 264.50 | 255.31 | 189,968 |
| 2025-08-18 | 262.00 | 264.00 | 260.00 | 262.00 | 252.90 | 129,842 |
| 2025-08-15 | 262.00 | 265.13 | 255.00 | 262.00 | 252.90 | 185,214 |
| 2025-08-14 | 266.50 | 268.00 | 260.81 | 262.00 | 252.90 | 72,813 |
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.