Restore plc (AIM:RST)
London · Delayed Price · Currency is GBP · Price in GBX 281.25
+0.25 (0.09%)
Jul 27, 2026, 8:32 AM GMT
Restore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 283.00 | 286.00 | 280.00 | 281.00 | 281.00 | -0.71% | 211,098 |
| Jul 23, 2026 | 288.80 | 288.80 | 280.00 | 283.00 | 283.00 | -1.57% | 198,278 |
| Jul 22, 2026 | 270.00 | 289.70 | 270.00 | 287.50 | 287.50 | 5.89% | 407,218 |
| Jul 21, 2026 | 271.50 | 273.00 | 270.00 | 271.50 | 271.50 | - | 259,037 |
| Jul 20, 2026 | 270.50 | 273.00 | 270.00 | 271.50 | 271.50 | - | 242,932 |
| Jul 17, 2026 | 270.50 | 273.00 | 268.00 | 271.50 | 271.50 | 0.56% | 159,315 |
| Jul 16, 2026 | 268.00 | 273.00 | 265.00 | 270.00 | 270.00 | 0.75% | 248,919 |
| Jul 15, 2026 | 271.00 | 271.00 | 265.00 | 268.00 | 268.00 | - | 262,259 |
| Jul 14, 2026 | 269.00 | 273.00 | 265.00 | 268.00 | 268.00 | -0.37% | 130,246 |
| Jul 13, 2026 | 271.00 | 273.00 | 265.00 | 269.00 | 269.00 | -0.74% | 241,469 |
| Jul 10, 2026 | 271.00 | 275.00 | 267.00 | 271.00 | 271.00 | 0.37% | 342,107 |
| Jul 9, 2026 | 266.00 | 275.00 | 263.00 | 270.00 | 270.00 | 1.50% | 118,824 |
| Jul 8, 2026 | 267.00 | 269.00 | 261.00 | 266.00 | 266.00 | -0.37% | 111,330 |
| Jul 7, 2026 | 273.50 | 275.00 | 265.00 | 267.00 | 267.00 | -2.91% | 142,452 |
| Jul 6, 2026 | 272.50 | 276.20 | 268.54 | 275.00 | 275.00 | 1.10% | 391,083 |
| Jul 3, 2026 | 268.50 | 274.00 | 267.00 | 272.00 | 272.00 | 1.12% | 206,541 |
| Jul 2, 2026 | 268.50 | 270.00 | 267.00 | 269.00 | 269.00 | -1.47% | 804,492 |
| Jul 1, 2026 | 267.50 | 273.00 | 267.00 | 273.00 | 273.00 | 2.06% | 94,381 |
| Jun 30, 2026 | 266.00 | 270.00 | 265.00 | 267.50 | 267.50 | 0.38% | 203,554 |
| Jun 29, 2026 | 266.50 | 270.00 | 263.00 | 266.50 | 266.50 | 0.95% | 166,055 |
| Jun 26, 2026 | 266.00 | 265.00 | 262.50 | 264.00 | 264.00 | 0.19% | 84,962 |
| Jun 25, 2026 | 258.00 | 268.00 | 257.00 | 263.50 | 263.50 | 2.13% | 219,673 |
| Jun 24, 2026 | 256.00 | 258.90 | 255.00 | 258.00 | 258.00 | 0.78% | 180,484 |
| Jun 23, 2026 | 256.50 | 258.00 | 255.00 | 256.00 | 256.00 | 0.39% | 240,526 |
| Jun 22, 2026 | 259.00 | 263.00 | 255.00 | 255.00 | 255.00 | -1.54% | 145,798 |
| Jun 19, 2026 | 259.00 | 263.00 | 255.00 | 259.00 | 259.00 | - | 85,268 |
| Jun 18, 2026 | 259.00 | 263.00 | 255.00 | 259.00 | 259.00 | -0.77% | 161,870 |
| Jun 17, 2026 | 253.50 | 263.00 | 250.00 | 261.00 | 261.00 | 2.96% | 263,891 |
| Jun 16, 2026 | 248.00 | 250.00 | 250.00 | 253.50 | 253.50 | 1.40% | 276,243 |
| Jun 15, 2026 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.40% | 267,029 |
| Jun 12, 2026 | 247.50 | 252.00 | 247.50 | 249.00 | 249.00 | 0.81% | 220,411 |
| Jun 11, 2026 | 249.00 | 252.00 | 246.00 | 247.00 | 247.00 | -0.52% | 170,351 |
| Jun 10, 2026 | 253.01 | 255.80 | 251.00 | 253.00 | 248.30 | - | 219,499 |
| Jun 9, 2026 | 254.50 | 255.00 | 253.00 | 253.00 | 248.30 | -0.78% | 297,863 |
| Jun 8, 2026 | 254.50 | 255.00 | 253.00 | 255.00 | 250.26 | 0.39% | 162,914 |
| Jun 5, 2026 | 254.50 | 255.00 | 253.00 | 254.00 | 249.28 | -0.39% | 347,883 |
| Jun 4, 2026 | 261.00 | 260.00 | 253.10 | 255.00 | 250.26 | -1.54% | 252,998 |
| Jun 3, 2026 | 263.50 | 266.00 | 258.00 | 259.00 | 254.19 | -0.77% | 246,751 |
| Jun 2, 2026 | 267.50 | 270.00 | 261.00 | 261.00 | 256.15 | -3.33% | 196,046 |
| Jun 1, 2026 | 267.50 | 273.00 | 265.00 | 270.00 | 264.98 | 0.75% | 99,492 |
| May 29, 2026 | 260.00 | 270.00 | 257.00 | 268.00 | 263.02 | 3.08% | 334,652 |
| May 28, 2026 | 260.00 | 263.00 | 258.00 | 260.00 | 255.17 | 0.78% | 264,982 |
| May 27, 2026 | 260.00 | 262.50 | 257.00 | 258.00 | 253.21 | -1.34% | 178,576 |
| May 26, 2026 | 261.50 | 263.00 | 257.00 | 261.50 | 256.64 | - | 167,800 |
| May 22, 2026 | 262.50 | 265.00 | 260.00 | 261.50 | 256.64 | -0.95% | 138,482 |
| May 21, 2026 | 261.50 | 265.00 | 260.00 | 264.00 | 259.10 | 0.38% | 377,629 |
| May 20, 2026 | 263.50 | 265.00 | 260.00 | 263.00 | 258.11 | -0.38% | 177,892 |
| May 19, 2026 | 267.50 | 270.00 | 262.00 | 264.00 | 259.10 | -1.31% | 193,509 |
| May 18, 2026 | 267.50 | 270.00 | 265.00 | 267.50 | 262.53 | - | 183,880 |
| May 15, 2026 | 270.50 | 272.00 | 265.00 | 267.50 | 262.53 | -1.65% | 136,077 |