Restore plc (AIM:RST)
London · Delayed Price · Currency is GBP · Price in GBX 262.00
-1.00 (-0.38%)
Aug 22, 2025, 4:35 PM GMT+1
Restore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 262.25 | 265.00 | 261.00 | 262.00 | 262.00 | -0.38% | 81,327 |
| Aug 21, 2025 | 265.00 | 265.00 | 261.00 | 263.00 | 263.00 | - | 98,285 |
| Aug 20, 2025 | 266.00 | 266.00 | 260.00 | 263.00 | 263.00 | -0.57% | 86,213 |
| Aug 19, 2025 | 260.00 | 268.00 | 260.00 | 264.50 | 264.50 | 0.95% | 189,968 |
| Aug 18, 2025 | 261.63 | 264.00 | 260.00 | 262.00 | 262.00 | - | 158,081 |
| Aug 15, 2025 | 264.00 | 265.13 | 255.00 | 262.00 | 262.00 | - | 185,213 |
| Aug 14, 2025 | 263.00 | 268.00 | 260.81 | 262.00 | 262.00 | -1.69% | 72,813 |
| Aug 13, 2025 | 263.00 | 270.00 | 263.00 | 266.50 | 266.50 | - | 160,734 |
| Aug 12, 2025 | 265.00 | 270.00 | 263.00 | 266.50 | 266.50 | 0.57% | 180,958 |
| Aug 11, 2025 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | - | 481,883 |
| Aug 8, 2025 | 263.32 | 265.00 | 259.18 | 265.00 | 265.00 | 1.53% | 242,225 |
| Aug 7, 2025 | 261.00 | 265.00 | 257.00 | 261.00 | 261.00 | - | 69,244 |
| Aug 6, 2025 | 257.42 | 265.00 | 256.00 | 261.00 | 261.00 | 0.19% | 77,210 |
| Aug 5, 2025 | 256.04 | 265.00 | 256.00 | 260.50 | 260.50 | 1.76% | 134,127 |
| Aug 4, 2025 | 270.00 | 270.00 | 256.00 | 256.00 | 256.00 | -3.40% | 138,222 |
| Aug 1, 2025 | 268.00 | 270.00 | 265.00 | 265.00 | 265.00 | -0.93% | 97,272 |
| Jul 31, 2025 | 260.00 | 267.50 | 260.00 | 267.50 | 267.50 | 1.71% | 340,894 |
| Jul 30, 2025 | 257.90 | 265.00 | 257.90 | 263.00 | 263.00 | 1.15% | 306,306 |
| Jul 29, 2025 | 263.75 | 265.00 | 257.39 | 260.00 | 260.00 | 0.78% | 108,244 |
| Jul 28, 2025 | 274.00 | 274.00 | 258.00 | 258.00 | 258.00 | -5.15% | 203,522 |
| Jul 25, 2025 | 270.00 | 277.00 | 270.00 | 272.00 | 272.00 | -0.55% | 98,077 |
| Jul 24, 2025 | 275.00 | 275.00 | 270.50 | 273.50 | 273.50 | -0.55% | 122,722 |
| Jul 23, 2025 | 276.00 | 278.00 | 272.00 | 275.00 | 275.00 | - | 305,093 |
| Jul 22, 2025 | 280.00 | 280.00 | 272.00 | 275.00 | 275.00 | -0.36% | 108,046 |
| Jul 21, 2025 | 278.90 | 280.00 | 272.00 | 276.00 | 276.00 | -1.08% | 199,373 |
| Jul 18, 2025 | 270.00 | 280.00 | 266.00 | 279.00 | 279.00 | 4.30% | 167,635 |
| Jul 17, 2025 | 268.51 | 270.00 | 265.00 | 267.50 | 267.50 | - | 210,134 |
| Jul 16, 2025 | 266.00 | 270.00 | 265.00 | 267.50 | 267.50 | - | 63,082 |
| Jul 15, 2025 | 260.00 | 270.00 | 260.00 | 267.50 | 267.50 | 0.38% | 210,590 |
| Jul 14, 2025 | 262.50 | 270.00 | 262.50 | 266.50 | 266.50 | 1.14% | 281,580 |
| Jul 11, 2025 | 262.00 | 265.00 | 262.00 | 263.50 | 263.50 | - | 480,283 |
| Jul 10, 2025 | 265.00 | 265.00 | 262.00 | 263.50 | 263.50 | - | 175,806 |
| Jul 9, 2025 | 260.00 | 265.00 | 260.00 | 263.50 | 263.50 | 0.38% | 109,378 |
| Jul 8, 2025 | 262.50 | 266.00 | 260.00 | 262.50 | 262.50 | - | 91,835 |
| Jul 7, 2025 | 262.25 | 265.00 | 260.00 | 262.50 | 262.50 | - | 103,410 |
| Jul 4, 2025 | 260.06 | 265.00 | 260.06 | 262.50 | 262.50 | 0.38% | 241,268 |
| Jul 3, 2025 | 261.00 | 265.00 | 260.00 | 261.50 | 261.50 | -0.38% | 103,037 |
| Jul 2, 2025 | 265.15 | 268.00 | 261.50 | 262.50 | 262.50 | -1.32% | 141,735 |
| Jul 1, 2025 | 266.55 | 270.00 | 262.00 | 266.00 | 266.00 | -0.37% | 109,642 |
| Jun 30, 2025 | 267.92 | 270.00 | 263.50 | 267.00 | 267.00 | -0.19% | 201,629 |
| Jun 27, 2025 | 263.00 | 270.00 | 254.00 | 267.50 | 267.50 | 4.09% | 176,234 |
| Jun 26, 2025 | 262.40 | 263.00 | 257.00 | 257.00 | 257.00 | 0.78% | 290,000 |
| Jun 25, 2025 | 260.55 | 265.00 | 255.00 | 255.00 | 255.00 | 2.00% | 279,524 |
| Jun 24, 2025 | 263.25 | 265.00 | 250.00 | 250.00 | 250.00 | -4.76% | 239,265 |
| Jun 23, 2025 | 265.00 | 265.00 | 260.50 | 262.50 | 262.50 | - | 183,652 |
| Jun 20, 2025 | 262.00 | 265.00 | 260.00 | 262.50 | 262.50 | - | 421,140 |
| Jun 19, 2025 | 259.81 | 264.80 | 259.50 | 262.50 | 262.50 | 1.16% | 166,231 |
| Jun 18, 2025 | 260.50 | 262.00 | 259.15 | 259.50 | 259.50 | - | 53,160 |
| Jun 17, 2025 | 259.20 | 262.00 | 257.00 | 259.50 | 259.50 | - | 147,678 |
| Jun 16, 2025 | 258.00 | 261.82 | 257.00 | 259.50 | 259.50 | - | 56,616 |