Restore plc (AIM:RST)
London · Delayed Price · Currency is GBP · Price in GBX 251.00
+3.00 (1.21%)
Oct 31, 2025, 4:38 PM GMT+1
Restore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 251.00 | 254.00 | 248.00 | 251.00 | 251.00 | 1.21% | 144,591 |
| Oct 30, 2025 | 247.00 | 255.00 | 246.50 | 248.00 | 248.00 | 0.40% | 749,755 |
| Oct 29, 2025 | 244.00 | 248.00 | 243.00 | 247.00 | 247.00 | 0.82% | 235,324 |
| Oct 28, 2025 | 241.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.66% | 166,567 |
| Oct 27, 2025 | 237.50 | 241.00 | 235.00 | 241.00 | 241.00 | 1.47% | 441,547 |
| Oct 24, 2025 | 233.50 | 237.50 | 232.10 | 237.50 | 237.50 | 2.37% | 265,172 |
| Oct 23, 2025 | 232.50 | 235.00 | 232.00 | 232.00 | 232.00 | - | 253,554 |
| Oct 22, 2025 | 232.50 | 238.00 | 230.40 | 232.00 | 232.00 | 0.87% | 382,536 |
| Oct 21, 2025 | 235.50 | 235.50 | 230.00 | 230.00 | 230.00 | -1.29% | 240,009 |
| Oct 20, 2025 | 241.50 | 244.00 | 232.50 | 233.00 | 233.00 | -3.52% | 184,524 |
| Oct 17, 2025 | 242.50 | 244.00 | 238.00 | 241.50 | 241.50 | 0.21% | 413,228 |
| Oct 16, 2025 | 246.00 | 247.00 | 241.00 | 241.00 | 241.00 | -0.41% | 140,794 |
| Oct 15, 2025 | 246.50 | 250.00 | 240.00 | 242.00 | 242.00 | -1.83% | 386,946 |
| Oct 14, 2025 | 247.50 | 250.00 | 243.25 | 246.50 | 246.50 | -0.60% | 109,821 |
| Oct 13, 2025 | 255.50 | 258.00 | 245.00 | 248.00 | 248.00 | -3.31% | 194,261 |
| Oct 10, 2025 | 261.00 | 262.00 | 255.00 | 256.50 | 256.50 | -1.72% | 175,706 |
| Oct 9, 2025 | 261.00 | 262.00 | 260.00 | 261.00 | 261.00 | - | 466,362 |
| Oct 8, 2025 | 265.00 | 270.00 | 260.00 | 261.00 | 261.00 | -1.51% | 277,163 |
| Oct 7, 2025 | 267.50 | 270.00 | 262.00 | 265.00 | 265.00 | -0.93% | 669,248 |
| Oct 6, 2025 | 267.50 | 270.00 | 264.00 | 267.50 | 267.50 | - | 1,907,283 |
| Oct 3, 2025 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | -0.93% | 199,882 |
| Oct 2, 2025 | 265.00 | 270.00 | 262.00 | 270.00 | 270.00 | 3.85% | 291,504 |
| Oct 1, 2025 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | -1.89% | 94,216 |
| Sep 30, 2025 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | -0.75% | 133,923 |
| Sep 29, 2025 | 265.00 | 268.00 | 262.00 | 267.00 | 267.00 | 0.75% | 64,298 |
| Sep 26, 2025 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | - | 486,621 |
| Sep 25, 2025 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | - | 125,761 |
| Sep 24, 2025 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | - | 120,315 |
| Sep 23, 2025 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | - | 137,700 |
| Sep 22, 2025 | 264.00 | 268.00 | 262.00 | 265.00 | 265.00 | -1.49% | 165,643 |
| Sep 19, 2025 | 265.00 | 269.00 | 262.00 | 269.00 | 269.00 | 1.51% | 123,731 |
| Sep 18, 2025 | 265.50 | 270.00 | 262.00 | 265.00 | 265.00 | -1.85% | 145,352 |
| Sep 17, 2025 | 265.00 | 270.00 | 262.00 | 270.00 | 267.80 | 0.75% | 757,699 |
| Sep 16, 2025 | 263.00 | 268.00 | 261.00 | 268.00 | 265.82 | 1.90% | 171,223 |
| Sep 15, 2025 | 263.00 | 267.90 | 261.00 | 263.00 | 260.86 | -2.59% | 169,386 |
| Sep 12, 2025 | 264.80 | 270.00 | 261.00 | 270.00 | 267.80 | 1.89% | 255,341 |
| Sep 11, 2025 | 260.50 | 268.00 | 258.01 | 265.00 | 262.84 | 1.15% | 339,500 |
| Sep 10, 2025 | 260.50 | 263.00 | 258.00 | 262.00 | 259.87 | 0.77% | 199,076 |
| Sep 9, 2025 | 260.50 | 263.00 | 258.00 | 260.00 | 257.88 | -0.19% | 63,879 |
| Sep 8, 2025 | 260.50 | 263.00 | 259.25 | 260.50 | 258.38 | -0.19% | 114,584 |
| Sep 5, 2025 | 260.50 | 263.00 | 258.00 | 261.00 | 258.87 | 0.19% | 200,556 |
| Sep 4, 2025 | 260.50 | 263.00 | 258.00 | 260.50 | 258.38 | -0.57% | 89,241 |
| Sep 3, 2025 | 260.50 | 262.00 | 258.00 | 262.00 | 259.87 | 0.77% | 149,825 |
| Sep 2, 2025 | 263.00 | 263.00 | 258.00 | 260.00 | 257.88 | 1.56% | 334,587 |
| Sep 1, 2025 | 260.50 | 263.00 | 256.00 | 256.00 | 253.91 | -2.66% | 182,554 |
| Aug 29, 2025 | 263.00 | 263.00 | 258.00 | 263.00 | 260.86 | 0.96% | 103,048 |
| Aug 28, 2025 | 260.66 | 263.00 | 258.00 | 260.50 | 258.38 | -0.19% | 336,793 |
| Aug 27, 2025 | 261.00 | 265.00 | 260.00 | 261.00 | 258.87 | -4.04% | 115,598 |
| Aug 26, 2025 | 265.00 | 272.00 | 261.00 | 272.00 | 269.78 | 3.82% | 95,799 |
| Aug 22, 2025 | 262.25 | 265.00 | 261.00 | 262.00 | 259.87 | -0.38% | 68,124 |