Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 222.00 | 224.00 | 220.00 | 223.00 | 212.10 | 307,729 |
| 2025-02-19 | 222.00 | 223.00 | 220.00 | 222.00 | 211.14 | 244,299 |
| 2025-02-18 | 223.50 | 225.00 | 220.00 | 222.00 | 211.14 | 482,419 |
| 2025-02-17 | 218.75 | 225.00 | 218.75 | 224.00 | 213.05 | 239,507 |
| 2025-02-14 | 217.50 | 228.00 | 215.00 | 228.00 | 216.85 | 313,223 |
| 2025-02-13 | 217.50 | 220.00 | 215.00 | 220.00 | 209.24 | 495,238 |
| 2025-02-12 | 215.50 | 220.00 | 213.20 | 218.00 | 207.34 | 101,440 |
| 2025-02-11 | 214.50 | 218.00 | 211.00 | 215.00 | 204.49 | 239,558 |
| 2025-02-10 | 214.50 | 218.00 | 211.00 | 215.00 | 204.49 | 635,530 |
| 2025-02-07 | 218.50 | 220.00 | 212.00 | 213.00 | 202.58 | 120,790 |
| 2025-02-06 | 217.50 | 220.00 | 215.00 | 217.00 | 206.39 | 183,139 |
| 2025-02-05 | 212.50 | 218.00 | 210.00 | 218.00 | 207.34 | 757,671 |
| 2025-02-04 | 215.00 | 215.00 | 210.00 | 211.00 | 200.68 | 1,163,233 |
| 2025-02-03 | 216.50 | 218.00 | 213.05 | 216.00 | 205.44 | 164,018 |
| 2025-01-31 | 216.00 | 216.00 | 215.00 | 215.00 | 204.49 | 541,348 |
| 2025-01-30 | 216.50 | 218.00 | 215.00 | 215.00 | 204.49 | 862,824 |
| 2025-01-29 | 219.00 | 220.00 | 215.30 | 216.00 | 205.44 | 158,984 |
| 2025-01-28 | 221.50 | 224.00 | 218.00 | 224.00 | 213.05 | 81,887 |
| 2025-01-27 | 224.00 | 224.00 | 216.00 | 216.00 | 205.44 | 128,212 |
| 2025-01-24 | 225.00 | 238.00 | 222.00 | 238.00 | 226.36 | 533,385 |
| 2025-01-23 | 223.00 | 228.00 | 222.10 | 228.00 | 216.85 | 516,131 |
| 2025-01-22 | 220.00 | 223.56 | 220.00 | 222.00 | 211.14 | 1,352,296 |
| 2025-01-21 | 220.00 | 221.00 | 219.00 | 220.00 | 209.24 | 179,054 |
| 2025-01-20 | 221.00 | 222.00 | 218.50 | 221.00 | 210.19 | 608,401 |
| 2025-01-17 | 223.90 | 223.90 | 220.00 | 222.00 | 211.14 | 559,160 |
| 2025-01-16 | 219.00 | 225.00 | 218.00 | 225.00 | 214.00 | 3,543,340 |
| 2025-01-15 | 221.04 | 221.04 | 218.00 | 219.00 | 208.29 | 784,039 |
| 2025-01-14 | 222.50 | 224.00 | 220.00 | 220.00 | 209.24 | 69,287 |
| 2025-01-13 | 229.50 | 231.00 | 221.00 | 221.00 | 210.19 | 309,413 |
| 2025-01-10 | 234.00 | 234.30 | 228.00 | 229.00 | 217.80 | 135,119 |
| 2025-01-09 | 238.00 | 238.00 | 233.00 | 233.00 | 221.61 | 221,382 |
| 2025-01-08 | 238.00 | 238.35 | 235.00 | 238.00 | 226.36 | 74,027 |
| 2025-01-07 | 243.00 | 246.00 | 237.00 | 237.00 | 225.41 | 761,631 |
| 2025-01-06 | 243.00 | 243.00 | 240.00 | 242.00 | 230.17 | 51,141 |
| 2025-01-03 | 242.00 | 248.00 | 240.50 | 243.00 | 231.12 | 65,845 |
| 2025-01-02 | 241.00 | 242.00 | 240.00 | 241.00 | 229.22 | 63,813 |
| 2024-12-31 | 241.00 | 241.04 | 240.00 | 241.00 | 229.22 | 21,930 |
| 2024-12-30 | 238.50 | 243.95 | 238.00 | 242.00 | 230.17 | 110,789 |
| 2024-12-27 | 238.50 | 240.00 | 232.00 | 232.00 | 220.66 | 517,328 |
| 2024-12-24 | 238.50 | 240.00 | 238.35 | 240.00 | 228.26 | 60,624 |
| 2024-12-23 | 233.50 | 240.00 | 232.00 | 240.00 | 228.26 | 111,496 |
| 2024-12-20 | 237.35 | 237.35 | 231.04 | 232.00 | 220.66 | 175,585 |
| 2024-12-19 | 245.00 | 245.00 | 237.00 | 237.00 | 225.41 | 106,488 |
| 2024-12-18 | 247.50 | 250.00 | 244.00 | 244.00 | 232.07 | 70,301 |
| 2024-12-17 | 255.25 | 255.25 | 246.25 | 247.50 | 235.40 | 121,254 |
| 2024-12-16 | 256.00 | 257.00 | 255.00 | 256.00 | 243.48 | 66,582 |
| 2024-12-13 | 256.00 | 256.00 | 255.00 | 255.00 | 242.53 | 76,276 |
| 2024-12-12 | 257.00 | 257.50 | 255.00 | 256.00 | 243.48 | 406,346 |
| 2024-12-11 | 258.00 | 258.00 | 256.00 | 257.00 | 244.43 | 83,312 |
| 2024-12-10 | 258.50 | 259.34 | 257.00 | 258.00 | 245.38 | 88,857 |
| 2024-12-09 | 260.11 | 260.11 | 255.00 | 255.00 | 242.53 | 105,599 |
| 2024-12-06 | 260.00 | 262.00 | 255.00 | 255.00 | 242.53 | 59,049 |
| 2024-12-05 | 260.00 | 261.50 | 258.00 | 258.00 | 245.38 | 200,131 |
| 2024-12-04 | 262.00 | 264.00 | 258.00 | 260.00 | 247.29 | 707,720 |
| 2024-12-03 | 266.00 | 270.00 | 260.00 | 260.00 | 247.29 | 175,147 |
| 2024-12-02 | 266.00 | 270.00 | 262.00 | 262.00 | 249.19 | 124,482 |
| 2024-11-29 | 267.50 | 269.00 | 262.00 | 266.00 | 252.99 | 401,091 |
| 2024-11-28 | 266.00 | 268.25 | 263.80 | 267.50 | 254.42 | 98,816 |
| 2024-11-27 | 258.00 | 268.00 | 258.00 | 266.00 | 252.99 | 205,758 |
| 2024-11-26 | 260.00 | 260.00 | 255.00 | 258.00 | 245.38 | 58,619 |
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.