Restore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 307.50 | 308.50 | 306.00 | 307.00 | 307.00 | 143,127 |
| 2026-10-16 | 307.50 | 309.00 | 306.00 | 307.50 | 307.50 | 134,383 |
| 2026-10-15 | 309.00 | 312.00 | 306.00 | 306.00 | 306.00 | 260,212 |
| 2026-10-14 | 307.50 | 311.00 | 306.00 | 308.00 | 308.00 | 160,336 |
| 2026-10-13 | 307.50 | 310.00 | 306.00 | 307.50 | 307.50 | 309,100 |
| 2026-10-12 | 308.50 | 309.99 | 306.00 | 307.50 | 307.50 | 138,712 |
| 2026-10-09 | 307.50 | 311.00 | 306.00 | 308.00 | 308.00 | 72,196 |
| 2026-10-08 | 307.00 | 308.00 | 306.00 | 307.50 | 307.50 | 127,174 |
| 2026-10-07 | 307.00 | 308.00 | 306.90 | 307.00 | 307.00 | 86,877 |
| 2026-10-06 | 307.50 | 308.00 | 306.78 | 307.00 | 307.00 | 196,250 |
| 2026-10-05 | 310.50 | 313.00 | 307.00 | 307.00 | 307.00 | 116,160 |
| 2026-10-02 | 312.00 | 313.00 | 306.00 | 307.50 | 307.50 | 1,152,692 |
| 2026-10-01 | 309.50 | 313.00 | 309.50 | 313.00 | 313.00 | 163,918 |
| 2026-09-30 | 307.50 | 312.00 | 306.00 | 309.00 | 309.00 | 233,034 |
| 2026-09-29 | 306.00 | 309.00 | 306.00 | 307.50 | 307.50 | 566,391 |
| 2026-09-28 | 306.00 | 309.00 | 303.00 | 307.50 | 307.50 | 128,258 |
| 2026-09-25 | 304.50 | 309.00 | 303.00 | 309.00 | 309.00 | 277,914 |
| 2026-09-24 | 307.50 | 310.00 | 303.06 | 305.00 | 305.00 | 167,098 |
| 2026-09-23 | 309.50 | 312.00 | 307.00 | 310.00 | 307.40 | 200,176 |
| 2026-09-22 | 309.50 | 312.00 | 307.00 | 309.50 | 306.90 | 327,010 |
| 2026-09-21 | 312.50 | 315.00 | 308.00 | 310.00 | 307.40 | 112,930 |
| 2026-09-18 | 310.00 | 315.00 | 308.56 | 312.50 | 309.88 | 456,292 |
| 2026-09-17 | 312.50 | 315.00 | 310.00 | 310.00 | 307.40 | 218,952 |
| 2026-09-16 | 311.00 | 315.00 | 308.00 | 312.50 | 309.88 | 211,303 |
| 2026-09-15 | 309.00 | 315.00 | 305.00 | 311.00 | 308.39 | 540,921 |
| 2026-09-14 | 297.50 | 310.00 | 295.00 | 309.00 | 306.41 | 266,355 |
| 2026-09-11 | 288.90 | 300.18 | 288.90 | 300.00 | 297.48 | 545,783 |
| 2026-09-10 | 286.50 | 290.00 | 285.00 | 287.50 | 285.09 | 194,891 |
| 2026-09-09 | 283.00 | 288.00 | 281.56 | 286.50 | 284.10 | 215,268 |
| 2026-09-08 | 285.50 | 286.00 | 280.00 | 285.00 | 282.61 | 246,379 |
| 2026-09-07 | 285.00 | 287.00 | 284.00 | 286.00 | 283.60 | 173,708 |
| 2026-09-04 | 284.00 | 288.00 | 282.00 | 288.00 | 285.58 | 258,126 |
| 2026-09-03 | 286.50 | 286.50 | 282.44 | 286.00 | 283.60 | 80,417 |
| 2026-09-02 | 291.00 | 292.00 | 285.00 | 286.50 | 284.10 | 209,215 |
| 2026-09-01 | 293.00 | 294.00 | 290.00 | 291.00 | 288.56 | 221,262 |
| 2026-08-28 | 294.00 | 296.00 | 292.00 | 293.00 | 290.54 | 211,002 |
| 2026-08-27 | 297.00 | 298.00 | 292.00 | 294.00 | 291.53 | 342,357 |
| 2026-08-26 | 294.00 | 298.00 | 293.00 | 297.00 | 294.51 | 211,463 |
| 2026-08-25 | 293.50 | 295.00 | 292.00 | 294.00 | 291.53 | 175,575 |
| 2026-08-24 | 291.50 | 295.00 | 290.00 | 293.50 | 291.04 | 336,939 |
| 2026-08-21 | 294.00 | 296.00 | 290.25 | 291.50 | 289.06 | 152,734 |
| 2026-08-20 | 295.00 | 297.00 | 293.00 | 294.50 | 292.03 | 127,310 |
| 2026-08-19 | 296.00 | 297.00 | 294.80 | 295.00 | 292.53 | 217,678 |
| 2026-08-18 | 298.00 | 301.00 | 295.00 | 296.00 | 293.52 | 191,450 |
| 2026-08-17 | 299.50 | 301.00 | 295.00 | 298.00 | 295.50 | 187,478 |
| 2026-08-14 | 299.50 | 300.30 | 298.00 | 299.50 | 296.99 | 227,546 |
| 2026-08-13 | 299.50 | 301.00 | 298.00 | 301.00 | 298.48 | 33,716 |
| 2026-08-12 | 301.50 | 305.00 | 298.00 | 303.00 | 300.46 | 192,983 |
| 2026-08-11 | 301.50 | 303.00 | 300.00 | 303.00 | 300.46 | 115,956 |
| 2026-08-10 | 301.50 | 303.00 | 300.00 | 301.00 | 298.48 | 136,282 |
| 2026-08-07 | 305.00 | 307.00 | 300.60 | 301.50 | 298.97 | 644,331 |
| 2026-08-06 | 305.00 | 307.00 | 303.00 | 304.00 | 301.45 | 295,629 |
| 2026-08-05 | 305.00 | 307.00 | 303.00 | 307.00 | 304.43 | 165,733 |
| 2026-08-04 | 304.50 | 307.00 | 303.00 | 305.00 | 302.44 | 343,334 |
| 2026-08-03 | 296.50 | 310.00 | 295.00 | 306.00 | 303.43 | 708,219 |
| 2026-07-31 | 287.00 | 298.00 | 287.00 | 298.00 | 295.50 | 843,340 |
| 2026-07-30 | 287.50 | 288.00 | 284.00 | 284.00 | 281.62 | 204,029 |
| 2026-07-29 | 287.50 | 290.00 | 286.00 | 286.00 | 283.60 | 323,918 |
| 2026-07-28 | 284.00 | 290.00 | 280.00 | 288.00 | 285.58 | 823,350 |
| 2026-07-27 | 281.00 | 283.00 | 279.00 | 282.00 | 279.63 | 377,754 |
Page 1 of 22 · 1,265 trading daysOlder →
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.