Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 262.50 | 263.00 | 255.00 | 255.00 | 242.53 | 74,025 |
| 2024-11-22 | 262.50 | 263.69 | 260.00 | 262.50 | 249.66 | 40,172 |
| 2024-11-21 | 264.10 | 264.10 | 256.00 | 261.00 | 248.24 | 219,586 |
| 2024-11-20 | 271.50 | 275.00 | 268.00 | 271.50 | 258.22 | 244,552 |
| 2024-11-19 | 271.50 | 274.65 | 263.00 | 271.50 | 258.22 | 197,197 |
| 2024-11-18 | 271.50 | 274.00 | 268.00 | 272.00 | 258.70 | 275,467 |
| 2024-11-15 | 271.00 | 275.00 | 268.00 | 271.50 | 258.22 | 94,002 |
| 2024-11-14 | 269.00 | 273.00 | 267.00 | 271.00 | 257.75 | 664,230 |
| 2024-11-13 | 266.50 | 271.25 | 264.00 | 269.50 | 256.32 | 1,280,829 |
| 2024-11-12 | 261.50 | 270.00 | 260.00 | 266.50 | 253.47 | 1,549,491 |
| 2024-11-11 | 261.00 | 262.90 | 258.00 | 261.50 | 248.71 | 120,358 |
| 2024-11-08 | 262.50 | 264.00 | 258.25 | 260.00 | 247.29 | 266,124 |
| 2024-11-07 | 262.50 | 265.00 | 259.00 | 262.00 | 249.19 | 193,829 |
| 2024-11-06 | 260.58 | 265.00 | 260.58 | 262.50 | 249.66 | 149,364 |
| 2024-11-05 | 260.00 | 262.00 | 258.00 | 260.00 | 247.29 | 35,054 |
| 2024-11-04 | 260.00 | 262.00 | 258.00 | 260.00 | 247.29 | 102,811 |
| 2024-11-01 | 260.00 | 262.00 | 258.00 | 260.00 | 247.29 | 122,373 |
| 2024-10-31 | 263.00 | 266.00 | 255.00 | 255.00 | 242.53 | 606,404 |
| 2024-10-30 | 245.00 | 267.00 | 240.25 | 263.00 | 250.14 | 636,824 |
| 2024-10-29 | 242.50 | 250.00 | 240.67 | 250.00 | 237.77 | 322,018 |
| 2024-10-28 | 242.50 | 244.50 | 240.00 | 242.50 | 230.64 | 375,770 |
| 2024-10-25 | 240.50 | 243.00 | 238.00 | 241.00 | 229.22 | 447,526 |
| 2024-10-24 | 242.50 | 243.00 | 236.00 | 236.00 | 224.46 | 302,238 |
| 2024-10-23 | 240.00 | 244.50 | 237.65 | 242.50 | 230.64 | 236,406 |
| 2024-10-22 | 247.50 | 253.00 | 234.00 | 242.00 | 230.17 | 291,891 |
| 2024-10-21 | 253.00 | 254.00 | 245.00 | 250.00 | 237.77 | 176,738 |
| 2024-10-18 | 257.50 | 258.43 | 250.00 | 253.00 | 240.63 | 179,074 |
| 2024-10-17 | 257.50 | 270.00 | 255.50 | 256.00 | 243.48 | 678,186 |
| 2024-10-16 | 253.00 | 258.00 | 250.00 | 258.00 | 245.38 | 584,864 |
| 2024-10-15 | 253.00 | 255.00 | 245.00 | 245.00 | 233.02 | 117,845 |
| 2024-10-14 | 253.00 | 253.00 | 250.00 | 253.00 | 240.63 | 186,767 |
| 2024-10-11 | 247.50 | 257.00 | 247.00 | 250.00 | 237.77 | 292,646 |
| 2024-10-10 | 245.00 | 249.00 | 244.20 | 247.50 | 235.40 | 157,916 |
| 2024-10-09 | 238.20 | 248.90 | 238.20 | 245.00 | 233.02 | 175,600 |
| 2024-10-08 | 240.00 | 240.00 | 236.10 | 239.00 | 227.31 | 89,212 |
| 2024-10-07 | 240.00 | 244.00 | 236.00 | 240.00 | 228.26 | 637,687 |
| 2024-10-04 | 240.00 | 244.00 | 236.00 | 240.00 | 228.26 | 1,415,285 |
| 2024-10-03 | 244.00 | 245.00 | 236.00 | 240.00 | 228.26 | 286,695 |
| 2024-10-02 | 238.00 | 247.00 | 236.00 | 244.00 | 232.07 | 397,798 |
| 2024-10-01 | 239.00 | 240.00 | 236.00 | 238.00 | 226.36 | 244,191 |
| 2024-09-30 | 245.50 | 246.50 | 238.00 | 238.00 | 226.36 | 186,237 |
| 2024-09-27 | 251.00 | 252.00 | 242.00 | 245.50 | 233.50 | 2,213,363 |
| 2024-09-26 | 258.55 | 258.55 | 248.00 | 248.00 | 235.87 | 165,096 |
| 2024-09-25 | 262.00 | 263.50 | 256.00 | 260.00 | 247.29 | 156,723 |
| 2024-09-24 | 264.00 | 268.00 | 256.00 | 258.00 | 245.38 | 306,973 |
| 2024-09-23 | 265.00 | 266.00 | 260.00 | 264.00 | 251.09 | 193,069 |
| 2024-09-20 | 266.50 | 268.00 | 262.00 | 264.00 | 251.09 | 145,133 |
| 2024-09-19 | 268.00 | 268.00 | 265.00 | 266.50 | 253.47 | 83,442 |
| 2024-09-18 | 268.50 | 270.00 | 265.00 | 267.00 | 252.04 | 81,637 |
| 2024-09-17 | 271.00 | 275.00 | 262.00 | 265.00 | 250.15 | 78,965 |
| 2024-09-16 | 268.50 | 270.00 | 267.00 | 269.00 | 253.93 | 190,196 |
| 2024-09-13 | 273.40 | 273.40 | 267.00 | 267.00 | 252.04 | 89,533 |
| 2024-09-12 | 275.00 | 277.00 | 272.00 | 273.50 | 258.18 | 48,468 |
| 2024-09-11 | 281.50 | 281.96 | 273.00 | 273.00 | 257.71 | 249,466 |
| 2024-09-10 | 282.50 | 285.00 | 280.00 | 282.00 | 266.20 | 613,338 |
| 2024-09-09 | 283.50 | 285.00 | 280.00 | 284.00 | 268.09 | 69,051 |
| 2024-09-06 | 287.00 | 288.00 | 282.00 | 282.00 | 266.20 | 991,037 |
| 2024-09-05 | 285.00 | 290.00 | 283.00 | 287.00 | 270.92 | 331,678 |
| 2024-09-04 | 282.00 | 290.00 | 281.45 | 290.00 | 273.75 | 115,934 |
| 2024-09-03 | 282.00 | 284.00 | 280.00 | 282.00 | 266.20 | 219,893 |
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.