Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 252.50 | 260.00 | 252.00 | 256.00 | 243.48 | 279,130 |
| 2025-05-19 | 252.50 | 255.00 | 250.00 | 252.50 | 240.15 | 155,493 |
| 2025-05-16 | 247.00 | 255.00 | 247.00 | 252.50 | 240.15 | 465,069 |
| 2025-05-15 | 247.00 | 249.00 | 245.00 | 247.00 | 234.92 | 348,020 |
| 2025-05-14 | 247.00 | 249.00 | 245.00 | 247.00 | 234.92 | 336,896 |
| 2025-05-13 | 248.00 | 250.00 | 245.00 | 247.00 | 234.92 | 323,233 |
| 2025-05-12 | 248.50 | 250.00 | 247.40 | 248.00 | 235.87 | 479,151 |
| 2025-05-09 | 247.50 | 250.00 | 242.04 | 249.00 | 236.82 | 110,426 |
| 2025-05-08 | 247.50 | 250.00 | 245.00 | 247.50 | 235.40 | 463,402 |
| 2025-05-07 | 238.50 | 250.00 | 237.00 | 248.00 | 235.87 | 1,254,519 |
| 2025-05-06 | 234.00 | 240.00 | 230.00 | 240.00 | 228.26 | 513,201 |
| 2025-05-02 | 232.73 | 238.00 | 232.73 | 235.00 | 223.51 | 318,479 |
| 2025-05-01 | 230.00 | 234.95 | 229.18 | 232.50 | 221.13 | 150,722 |
| 2025-04-30 | 225.50 | 233.00 | 224.50 | 225.00 | 214.00 | 518,161 |
| 2025-04-29 | 226.50 | 228.00 | 223.00 | 225.50 | 214.47 | 179,050 |
| 2025-04-28 | 225.50 | 230.00 | 223.00 | 225.00 | 214.00 | 319,832 |
| 2025-04-25 | 225.50 | 228.00 | 223.00 | 228.00 | 216.85 | 91,466 |
| 2025-04-24 | 226.50 | 230.00 | 223.00 | 225.00 | 214.00 | 356,306 |
| 2025-04-23 | 226.50 | 230.00 | 223.00 | 225.00 | 214.00 | 133,864 |
| 2025-04-22 | 222.50 | 228.00 | 220.00 | 228.00 | 216.85 | 338,865 |
| 2025-04-17 | 217.50 | 224.00 | 216.00 | 222.50 | 211.62 | 353,691 |
| 2025-04-16 | 213.50 | 218.00 | 212.00 | 218.00 | 207.34 | 625,147 |
| 2025-04-15 | 215.00 | 215.00 | 212.00 | 214.00 | 203.54 | 227,708 |
| 2025-04-14 | 213.00 | 215.75 | 212.00 | 213.00 | 202.58 | 156,643 |
| 2025-04-11 | 213.00 | 219.00 | 210.00 | 213.00 | 202.58 | 137,847 |
| 2025-04-10 | 220.00 | 222.00 | 211.00 | 216.00 | 205.44 | 166,744 |
| 2025-04-09 | 220.00 | 220.00 | 214.00 | 215.00 | 204.49 | 146,606 |
| 2025-04-08 | 216.00 | 222.00 | 216.00 | 221.00 | 210.19 | 334,080 |
| 2025-04-07 | 214.50 | 217.00 | 207.00 | 216.00 | 205.44 | 210,114 |
| 2025-04-04 | 224.00 | 226.00 | 213.00 | 213.00 | 202.58 | 301,171 |
| 2025-04-03 | 228.00 | 230.00 | 224.00 | 224.00 | 213.05 | 156,798 |
| 2025-04-02 | 233.50 | 235.00 | 228.50 | 229.00 | 217.80 | 165,267 |
| 2025-04-01 | 233.50 | 235.00 | 232.00 | 234.00 | 222.56 | 205,548 |
| 2025-03-31 | 232.50 | 235.00 | 230.00 | 232.50 | 221.13 | 140,286 |
| 2025-03-28 | 234.00 | 234.00 | 230.00 | 232.00 | 220.66 | 507,504 |
| 2025-03-27 | 235.00 | 236.00 | 233.00 | 234.00 | 222.56 | 5,556,885 |
| 2025-03-26 | 235.00 | 237.00 | 233.00 | 235.00 | 223.51 | 116,058 |
| 2025-03-25 | 233.50 | 237.11 | 232.00 | 235.00 | 223.51 | 430,999 |
| 2025-03-24 | 233.50 | 235.00 | 231.00 | 234.00 | 222.56 | 141,410 |
| 2025-03-21 | 233.50 | 236.00 | 231.00 | 233.50 | 222.08 | 240,565 |
| 2025-03-20 | 233.50 | 236.00 | 231.00 | 233.50 | 222.08 | 186,594 |
| 2025-03-19 | 240.50 | 240.50 | 233.10 | 233.50 | 222.08 | 249,241 |
| 2025-03-18 | 232.00 | 242.45 | 228.11 | 240.50 | 228.74 | 495,463 |
| 2025-03-17 | 228.00 | 232.00 | 225.00 | 231.00 | 219.70 | 328,920 |
| 2025-03-14 | 225.50 | 231.00 | 223.00 | 228.00 | 216.85 | 2,014,027 |
| 2025-03-13 | 217.50 | 229.00 | 217.00 | 225.00 | 214.00 | 2,168,681 |
| 2025-03-12 | 217.00 | 220.00 | 210.00 | 212.50 | 202.11 | 185,021 |
| 2025-03-11 | 220.00 | 222.00 | 214.00 | 217.00 | 206.39 | 706,274 |
| 2025-03-10 | 220.00 | 222.00 | 219.88 | 220.00 | 209.24 | 81,158 |
| 2025-03-07 | 220.00 | 222.00 | 218.00 | 222.00 | 211.14 | 197,345 |
| 2025-03-06 | 220.00 | 222.00 | 218.00 | 220.00 | 209.24 | 161,618 |
| 2025-03-05 | 220.00 | 222.00 | 218.00 | 220.00 | 209.24 | 200,890 |
| 2025-03-04 | 222.25 | 222.25 | 217.50 | 219.00 | 208.29 | 359,195 |
| 2025-03-03 | 223.00 | 224.00 | 222.00 | 222.00 | 211.14 | 99,715 |
| 2025-02-28 | 223.00 | 224.00 | 222.26 | 223.00 | 212.10 | 1,059,657 |
| 2025-02-27 | 222.50 | 224.00 | 222.00 | 223.00 | 212.10 | 734,025 |
| 2025-02-26 | 222.50 | 232.00 | 221.00 | 232.00 | 220.66 | 95,727 |
| 2025-02-25 | 222.50 | 223.50 | 221.00 | 223.00 | 212.10 | 390,052 |
| 2025-02-24 | 222.50 | 222.50 | 221.00 | 222.50 | 211.62 | 103,745 |
| 2025-02-21 | 222.50 | 224.00 | 221.00 | 223.00 | 212.10 | 148,318 |
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.