Restore plc (AIM:RST)
London · Delayed Price · Currency is GBP · Price in GBX 265.00
-2.50 (-0.93%)
Aug 1, 2025, 4:39 PM GMT+1
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 257.77 | 260.95 | 257.00 | 259.50 | 259.50 | 0.97% | 478,178 |
| Jun 12, 2025 | 259.00 | 259.00 | 256.00 | 257.00 | 257.00 | -0.77% | 186,361 |
| Jun 11, 2025 | 254.10 | 261.00 | 252.00 | 259.00 | 255.20 | 2.17% | 376,665 |
| Jun 10, 2025 | 251.56 | 255.00 | 250.00 | 253.50 | 249.78 | 0.80% | 128,598 |
| Jun 9, 2025 | 248.00 | 255.00 | 248.00 | 251.50 | 247.81 | 1.00% | 109,099 |
| Jun 6, 2025 | 255.25 | 257.00 | 246.08 | 249.00 | 245.35 | -2.35% | 221,336 |
| Jun 5, 2025 | 260.00 | 266.00 | 255.00 | 255.00 | 251.26 | -3.77% | 228,041 |
| Jun 4, 2025 | 264.90 | 270.00 | 260.66 | 265.00 | 261.11 | -0.38% | 172,714 |
| Jun 3, 2025 | 265.00 | 270.00 | 262.00 | 266.00 | 262.10 | -0.75% | 143,835 |
| Jun 2, 2025 | 261.75 | 268.00 | 258.00 | 268.00 | 264.07 | -1.83% | 174,815 |
| May 30, 2025 | 263.00 | 273.00 | 257.50 | 273.00 | 268.99 | 5.00% | 434,089 |
| May 29, 2025 | 263.00 | 263.00 | 257.00 | 260.00 | 256.19 | - | 68,452 |
| May 28, 2025 | 257.50 | 263.00 | 257.00 | 260.00 | 256.19 | - | 343,489 |
| May 27, 2025 | 261.80 | 264.00 | 257.50 | 260.00 | 256.19 | -1.14% | 115,635 |
| May 23, 2025 | 260.00 | 266.00 | 260.00 | 263.00 | 259.14 | -0.75% | 683,339 |