Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 266.50 | 270.00 | 263.00 | 266.50 | 257.24 | 150,335 |
| 2025-08-12 | 263.00 | 270.00 | 263.00 | 266.50 | 257.24 | 180,958 |
| 2025-08-11 | 262.50 | 265.00 | 260.00 | 265.00 | 255.79 | 481,882 |
| 2025-08-08 | 261.00 | 265.00 | 259.18 | 265.00 | 255.79 | 242,226 |
| 2025-08-07 | 261.00 | 265.00 | 257.00 | 261.00 | 251.93 | 69,244 |
| 2025-08-06 | 260.50 | 265.00 | 256.00 | 261.00 | 251.93 | 77,210 |
| 2025-08-05 | 258.00 | 265.00 | 256.00 | 260.50 | 251.45 | 134,127 |
| 2025-08-04 | 267.50 | 270.00 | 256.00 | 256.00 | 247.11 | 138,222 |
| 2025-08-01 | 267.50 | 270.00 | 265.00 | 265.00 | 255.79 | 97,272 |
| 2025-07-31 | 262.50 | 267.50 | 260.00 | 267.50 | 258.21 | 340,893 |
| 2025-07-30 | 261.00 | 265.00 | 257.90 | 263.00 | 253.86 | 306,306 |
| 2025-07-29 | 262.50 | 265.00 | 257.39 | 260.00 | 250.97 | 108,244 |
| 2025-07-28 | 272.00 | 274.00 | 258.00 | 258.00 | 249.04 | 203,521 |
| 2025-07-25 | 273.50 | 277.00 | 270.00 | 272.00 | 262.55 | 98,077 |
| 2025-07-24 | 275.00 | 275.00 | 270.50 | 273.50 | 264.00 | 122,722 |
| 2025-07-23 | 275.00 | 278.00 | 272.00 | 275.00 | 265.45 | 305,093 |
| 2025-07-22 | 276.00 | 280.00 | 272.00 | 275.00 | 265.45 | 108,046 |
| 2025-07-21 | 276.00 | 280.00 | 272.00 | 276.00 | 266.41 | 199,373 |
| 2025-07-18 | 267.50 | 280.00 | 266.00 | 279.00 | 269.31 | 167,635 |
| 2025-07-17 | 267.50 | 270.00 | 265.00 | 267.50 | 258.21 | 210,134 |
| 2025-07-16 | 267.50 | 270.00 | 265.00 | 267.50 | 258.21 | 63,082 |
| 2025-07-15 | 266.50 | 270.00 | 260.00 | 267.50 | 258.21 | 210,591 |
| 2025-07-14 | 263.50 | 270.00 | 262.50 | 266.50 | 257.24 | 281,581 |
| 2025-07-11 | 263.50 | 265.00 | 262.00 | 263.50 | 254.35 | 480,283 |
| 2025-07-10 | 263.50 | 265.00 | 262.00 | 263.50 | 254.35 | 175,805 |
| 2025-07-09 | 262.50 | 265.00 | 260.00 | 263.50 | 254.35 | 109,378 |
| 2025-07-08 | 262.50 | 266.00 | 260.00 | 262.50 | 253.38 | 91,835 |
| 2025-07-07 | 262.50 | 265.00 | 260.00 | 262.50 | 253.38 | 103,410 |
| 2025-07-04 | 261.50 | 265.00 | 260.06 | 262.50 | 253.38 | 241,268 |
| 2025-07-03 | 262.50 | 265.00 | 260.00 | 261.50 | 252.42 | 103,037 |
| 2025-07-02 | 265.50 | 268.00 | 261.50 | 262.50 | 253.38 | 141,735 |
| 2025-07-01 | 266.50 | 270.00 | 262.00 | 266.00 | 256.76 | 109,642 |
| 2025-06-30 | 267.50 | 270.00 | 263.50 | 267.00 | 257.72 | 201,629 |
| 2025-06-27 | 261.00 | 270.00 | 254.00 | 267.50 | 258.21 | 176,235 |
| 2025-06-26 | 260.00 | 263.00 | 257.00 | 257.00 | 248.07 | 154,739 |
| 2025-06-25 | 262.50 | 265.00 | 255.00 | 255.00 | 246.14 | 279,524 |
| 2025-06-24 | 262.50 | 265.00 | 250.00 | 250.00 | 241.32 | 239,265 |
| 2025-06-23 | 262.50 | 265.00 | 260.50 | 262.50 | 253.38 | 183,653 |
| 2025-06-20 | 262.50 | 265.00 | 260.00 | 262.50 | 253.38 | 421,140 |
| 2025-06-19 | 259.50 | 264.80 | 259.50 | 262.50 | 253.38 | 166,231 |
| 2025-06-18 | 259.50 | 262.00 | 259.15 | 259.50 | 250.49 | 53,160 |
| 2025-06-17 | 259.50 | 262.00 | 257.00 | 259.50 | 250.49 | 147,678 |
| 2025-06-16 | 259.50 | 261.82 | 257.00 | 259.50 | 250.49 | 56,616 |
| 2025-06-13 | 258.00 | 260.95 | 257.00 | 259.50 | 250.49 | 478,178 |
| 2025-06-12 | 258.00 | 259.00 | 256.00 | 257.00 | 248.07 | 186,361 |
| 2025-06-11 | 253.50 | 261.00 | 252.00 | 259.00 | 246.33 | 376,664 |
| 2025-06-10 | 251.50 | 255.00 | 250.00 | 253.50 | 241.10 | 128,598 |
| 2025-06-09 | 250.00 | 255.00 | 248.00 | 251.50 | 239.20 | 109,099 |
| 2025-06-06 | 256.00 | 257.00 | 246.08 | 249.00 | 236.82 | 221,335 |
| 2025-06-05 | 263.00 | 266.00 | 255.00 | 255.00 | 242.53 | 228,041 |
| 2025-06-04 | 266.00 | 270.00 | 260.66 | 265.00 | 252.04 | 172,714 |
| 2025-06-03 | 262.00 | 270.00 | 262.00 | 266.00 | 252.99 | 143,835 |
| 2025-06-02 | 260.50 | 268.00 | 258.00 | 268.00 | 254.89 | 174,814 |
| 2025-05-30 | 260.00 | 273.00 | 257.50 | 273.00 | 259.65 | 434,089 |
| 2025-05-29 | 260.00 | 263.00 | 257.00 | 260.00 | 247.29 | 68,452 |
| 2025-05-28 | 260.00 | 263.00 | 257.00 | 260.00 | 247.29 | 343,489 |
| 2025-05-27 | 262.00 | 264.00 | 257.50 | 260.00 | 247.29 | 115,635 |
| 2025-05-23 | 262.50 | 266.00 | 257.01 | 263.00 | 250.14 | 683,339 |
| 2025-05-22 | 257.50 | 265.00 | 255.00 | 265.00 | 252.04 | 337,313 |
| 2025-05-21 | 256.00 | 260.00 | 254.00 | 257.50 | 244.91 | 227,863 |
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.