Restore plc (AIM:RST)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 303.00
-2.50 (-0.82%)
Nov 6, 2026, 8:10 AM GMT
Restore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 303.00 | 304.75 | 300.50 | 303.00 | 303.00 | -0.82% | 9,585 |
| Nov 5, 2026 | 306.50 | 310.00 | 303.00 | 305.50 | 305.50 | -0.16% | 607,402 |
| Nov 4, 2026 | 305.00 | 307.00 | 301.61 | 306.00 | 306.00 | 0.33% | 454,443 |
| Nov 3, 2026 | 305.00 | 307.00 | 303.00 | 305.00 | 305.00 | - | 43,266 |
| Nov 2, 2026 | 308.50 | 311.00 | 303.00 | 305.00 | 305.00 | -1.13% | 184,333 |
| Oct 30, 2026 | 312.50 | 315.00 | 306.20 | 308.50 | 308.50 | -2.06% | 119,890 |
| Oct 29, 2026 | 312.50 | 315.00 | 310.00 | 315.00 | 315.00 | 0.80% | 75,978 |
| Oct 28, 2026 | 312.50 | 315.00 | 310.00 | 312.50 | 312.50 | 0.16% | 113,055 |
| Oct 27, 2026 | 315.00 | 318.00 | 310.00 | 312.00 | 312.00 | -0.95% | 118,090 |
| Oct 26, 2026 | 307.00 | 320.00 | 306.00 | 315.00 | 315.00 | 2.61% | 285,770 |
| Oct 23, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 307.00 | - | 114,573 |
| Oct 22, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 307.00 | - | 123,539 |
| Oct 21, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 307.00 | - | 196,971 |
| Oct 20, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 307.00 | - | 469,625 |
| Oct 19, 2026 | 307.50 | 309.00 | 306.00 | 307.00 | 307.00 | -0.16% | 399,751 |
| Oct 16, 2026 | 307.50 | 309.00 | 306.00 | 307.50 | 307.50 | 0.49% | 150,899 |
| Oct 15, 2026 | 309.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.65% | 260,212 |
| Oct 14, 2026 | 307.50 | 311.00 | 306.00 | 308.00 | 308.00 | 0.16% | 160,336 |
| Oct 13, 2026 | 307.50 | 310.00 | 306.00 | 307.50 | 307.50 | - | 309,100 |
| Oct 12, 2026 | 308.50 | 310.00 | 306.00 | 307.50 | 307.50 | -0.16% | 138,712 |
| Oct 9, 2026 | 307.50 | 311.00 | 306.00 | 308.00 | 308.00 | 0.16% | 72,196 |
| Oct 8, 2026 | 307.00 | 308.00 | 306.00 | 307.50 | 307.50 | 0.16% | 127,174 |
| Oct 7, 2026 | 307.00 | 308.00 | 306.90 | 307.00 | 307.00 | - | 86,877 |
| Oct 6, 2026 | 307.50 | 308.00 | 306.80 | 307.00 | 307.00 | - | 196,250 |
| Oct 5, 2026 | 310.50 | 313.00 | 307.00 | 307.00 | 307.00 | -0.16% | 116,160 |
| Oct 2, 2026 | 312.00 | 313.00 | 306.00 | 307.50 | 307.50 | -1.76% | 1,152,692 |
| Oct 1, 2026 | 309.00 | 313.00 | 309.50 | 313.00 | 313.00 | 1.29% | 163,918 |
| Sep 30, 2026 | 307.50 | 312.00 | 306.00 | 309.00 | 309.00 | 0.49% | 236,034 |
| Sep 29, 2026 | 306.00 | 309.00 | 306.00 | 307.50 | 307.50 | - | 566,391 |
| Sep 28, 2026 | 306.00 | 309.00 | 303.00 | 307.50 | 307.50 | -0.49% | 128,258 |
| Sep 25, 2026 | 304.50 | 309.00 | 303.00 | 309.00 | 309.00 | 1.31% | 277,914 |
| Sep 24, 2026 | 307.50 | 310.00 | 303.10 | 305.00 | 305.00 | -0.78% | 167,098 |
| Sep 23, 2026 | 309.50 | 312.00 | 307.00 | 310.00 | 307.40 | 0.16% | 200,176 |
| Sep 22, 2026 | 309.50 | 312.00 | 307.00 | 309.50 | 306.90 | -0.16% | 327,010 |
| Sep 21, 2026 | 312.50 | 315.00 | 308.00 | 310.00 | 307.40 | -0.80% | 112,930 |
| Sep 18, 2026 | 310.00 | 315.00 | 308.60 | 312.50 | 309.88 | 0.81% | 456,292 |
| Sep 17, 2026 | 312.50 | 315.00 | 310.00 | 310.00 | 307.40 | -0.80% | 218,952 |
| Sep 16, 2026 | 311.00 | 315.00 | 308.00 | 312.50 | 309.88 | 0.48% | 211,303 |
| Sep 15, 2026 | 309.00 | 315.00 | 305.00 | 311.00 | 308.39 | 0.65% | 540,921 |
| Sep 14, 2026 | 297.50 | 310.00 | 295.00 | 309.00 | 306.41 | 3.00% | 266,355 |
| Sep 11, 2026 | 287.50 | 300.20 | 288.90 | 300.00 | 297.48 | 4.35% | 545,783 |
| Sep 10, 2026 | 286.50 | 290.00 | 285.00 | 287.50 | 285.09 | 0.35% | 194,891 |
| Sep 9, 2026 | 283.00 | 288.00 | 281.60 | 286.50 | 284.10 | 0.53% | 215,268 |
| Sep 8, 2026 | 285.50 | 286.00 | 280.00 | 285.00 | 282.61 | -0.35% | 246,379 |
| Sep 7, 2026 | 285.00 | 287.00 | 284.00 | 286.00 | 283.60 | -0.69% | 173,708 |
| Sep 4, 2026 | 284.00 | 288.00 | 282.00 | 288.00 | 285.59 | 0.70% | 258,126 |
| Sep 3, 2026 | 286.50 | 286.50 | 282.40 | 286.00 | 283.60 | -0.17% | 80,417 |
| Sep 2, 2026 | 291.00 | 292.00 | 285.00 | 286.50 | 284.10 | -1.55% | 209,215 |
| Sep 1, 2026 | 293.00 | 294.00 | 290.00 | 291.00 | 288.56 | -0.68% | 221,262 |
| Aug 28, 2026 | 294.00 | 296.00 | 292.00 | 293.00 | 290.54 | -0.34% | 211,002 |