Restore plc (AIM:RST)
London · Delayed Price · Currency is GBP · Price in GBX 269.50
+6.50 (2.47%)
May 6, 2026, 5:08 PM GMT
Restore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 266.50 | 266.00 | 260.00 | 263.00 | 263.00 | -2.23% | 261,668 |
| May 1, 2026 | 261.00 | 269.00 | 260.56 | 269.00 | 269.00 | 3.07% | 202,207 |
| Apr 30, 2026 | 259.00 | 262.00 | 256.60 | 261.00 | 261.00 | 0.77% | 143,826 |
| Apr 29, 2026 | 254.50 | 262.00 | 253.00 | 259.00 | 259.00 | 1.57% | 318,036 |
| Apr 28, 2026 | 263.34 | 255.00 | 255.00 | 255.00 | 255.00 | -3.04% | 298,727 |
| Apr 27, 2026 | 269.00 | 270.00 | 263.00 | 263.00 | 263.00 | -1.87% | 257,387 |
| Apr 24, 2026 | 253.50 | 270.00 | 252.00 | 268.00 | 268.00 | 5.51% | 510,232 |
| Apr 23, 2026 | 248.00 | 254.00 | 246.00 | 254.00 | 254.00 | 2.42% | 932,393 |
| Apr 22, 2026 | 245.50 | 249.00 | 244.00 | 248.00 | 248.00 | 1.02% | 1,339,282 |
| Apr 21, 2026 | 245.00 | 247.00 | 243.00 | 245.50 | 245.50 | 0.20% | 942,044 |
| Apr 20, 2026 | 244.70 | 244.00 | 244.00 | 245.00 | 245.00 | - | 327,956 |
| Apr 17, 2026 | 242.50 | 245.00 | 240.00 | 245.00 | 245.00 | 1.24% | 572,045 |
| Apr 16, 2026 | 246.50 | 247.50 | 241.00 | 242.00 | 242.00 | -0.82% | 225,109 |
| Apr 15, 2026 | 246.50 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 217,394 |
| Apr 14, 2026 | 245.50 | 248.30 | 243.00 | 246.00 | 246.00 | 0.41% | 415,221 |
| Apr 13, 2026 | 245.50 | 249.00 | 242.00 | 245.00 | 245.00 | -0.20% | 212,726 |
| Apr 10, 2026 | 241.00 | 249.00 | 239.00 | 245.50 | 245.50 | 2.29% | 162,493 |
| Apr 9, 2026 | 244.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 360,513 |
| Apr 8, 2026 | 241.00 | 245.00 | 239.00 | 240.00 | 240.00 | - | 262,162 |
| Apr 7, 2026 | 239.50 | 243.00 | 239.00 | 240.00 | 240.00 | 0.21% | 1,419,254 |
| Apr 2, 2026 | 242.00 | 243.00 | 236.00 | 239.50 | 239.50 | -0.83% | 1,886,105 |
| Apr 1, 2026 | 241.50 | 244.00 | 239.00 | 241.50 | 241.50 | - | 661,588 |
| Mar 31, 2026 | 238.06 | 244.00 | 238.00 | 241.50 | 241.50 | 1.47% | 540,310 |
| Mar 30, 2026 | 238.00 | 239.00 | 235.00 | 238.00 | 238.00 | - | 462,425 |
| Mar 27, 2026 | 240.50 | 244.00 | 237.00 | 238.00 | 238.00 | -1.04% | 333,646 |
| Mar 26, 2026 | 238.50 | 243.00 | 237.00 | 240.50 | 240.50 | 1.05% | 1,280,696 |
| Mar 25, 2026 | 234.00 | 240.00 | 234.30 | 238.00 | 238.00 | 2.15% | 353,840 |
| Mar 24, 2026 | 233.50 | 235.00 | 232.00 | 233.00 | 233.00 | 0.43% | 336,827 |
| Mar 23, 2026 | 234.50 | 237.00 | 230.00 | 232.00 | 232.00 | -1.69% | 484,004 |
| Mar 20, 2026 | 232.50 | 238.00 | 230.70 | 236.00 | 236.00 | 1.29% | 326,095 |
| Mar 19, 2026 | 240.00 | 240.00 | 230.00 | 233.00 | 233.00 | -3.52% | 441,476 |
| Mar 18, 2026 | 256.00 | 260.00 | 240.00 | 241.50 | 241.50 | -4.17% | 345,554 |
| Mar 17, 2026 | 256.00 | 260.00 | 252.00 | 252.00 | 252.00 | -1.56% | 183,158 |
| Mar 16, 2026 | 251.50 | 260.00 | 248.00 | 256.00 | 256.00 | 1.99% | 715,211 |
| Mar 13, 2026 | 250.50 | 254.00 | 247.00 | 251.00 | 251.00 | 0.60% | 241,872 |
| Mar 12, 2026 | 245.00 | 253.00 | 240.00 | 249.50 | 249.50 | 7.54% | 750,134 |
| Mar 11, 2026 | 232.50 | 238.00 | 230.00 | 232.00 | 232.00 | -0.22% | 233,746 |
| Mar 10, 2026 | 226.50 | 235.00 | 225.00 | 232.50 | 232.50 | 3.33% | 427,248 |
| Mar 9, 2026 | 229.50 | 230.00 | 222.00 | 225.00 | 225.00 | -2.17% | 350,833 |
| Mar 6, 2026 | 231.50 | 235.00 | 227.30 | 230.00 | 230.00 | -0.43% | 472,842 |
| Mar 5, 2026 | 238.00 | 240.00 | 225.00 | 231.00 | 231.00 | -2.53% | 343,605 |
| Mar 4, 2026 | 241.50 | 245.00 | 237.00 | 237.00 | 237.00 | -1.25% | 739,725 |
| Mar 3, 2026 | 247.50 | 248.00 | 238.00 | 240.00 | 240.00 | -4.38% | 402,768 |
| Mar 2, 2026 | 252.50 | 255.00 | 245.00 | 251.00 | 251.00 | -0.79% | 447,298 |
| Feb 27, 2026 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | -0.39% | 198,491 |
| Feb 26, 2026 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 0.79% | 217,702 |
| Feb 25, 2026 | 246.50 | 252.00 | 246.00 | 252.00 | 252.00 | 1.61% | 152,154 |
| Feb 24, 2026 | 240.50 | 250.00 | 237.00 | 248.00 | 248.00 | 2.48% | 404,915 |
| Feb 23, 2026 | 242.50 | 245.00 | 237.00 | 242.00 | 242.00 | - | 177,385 |
| Feb 20, 2026 | 242.50 | 245.00 | 240.00 | 242.00 | 242.00 | - | 232,188 |