Restore plc (AIM:RST)
London · Delayed Price · Currency is GBP · Price in GBX 288.00
+2.00 (0.70%)
Sep 4, 2026, 5:15 PM GMT
Restore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 284.00 | 288.00 | 282.00 | 288.00 | 288.00 | 0.70% | 258,126 |
| Sep 3, 2026 | 285.06 | 286.00 | 286.00 | 286.00 | 286.00 | -0.17% | 80,417 |
| Sep 2, 2026 | 291.00 | 292.00 | 285.00 | 286.50 | 286.50 | -1.55% | 209,215 |
| Sep 1, 2026 | 293.00 | 294.00 | 290.00 | 291.00 | 291.00 | -0.68% | 221,262 |
| Aug 28, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 293.00 | -0.34% | 161,450 |
| Aug 27, 2026 | 297.00 | 298.00 | 292.00 | 294.00 | 294.00 | -1.01% | 342,357 |
| Aug 26, 2026 | 294.00 | 298.00 | 293.00 | 297.00 | 297.00 | 1.02% | 211,463 |
| Aug 25, 2026 | 293.50 | 295.00 | 292.00 | 294.00 | 294.00 | 0.17% | 175,575 |
| Aug 24, 2026 | 291.50 | 295.00 | 290.00 | 293.50 | 293.50 | 0.69% | 336,939 |
| Aug 21, 2026 | 294.00 | 296.00 | 290.30 | 291.50 | 291.50 | -1.02% | 152,734 |
| Aug 20, 2026 | 295.00 | 297.00 | 293.00 | 294.50 | 294.50 | -0.17% | 127,310 |
| Aug 19, 2026 | 296.00 | 297.00 | 294.80 | 295.00 | 295.00 | -0.34% | 217,678 |
| Aug 18, 2026 | 298.00 | 301.00 | 295.00 | 296.00 | 296.00 | -0.67% | 191,450 |
| Aug 17, 2026 | 299.50 | 301.00 | 295.00 | 298.00 | 298.00 | -0.50% | 187,478 |
| Aug 14, 2026 | 299.50 | 300.30 | 298.00 | 299.50 | 299.50 | -0.50% | 227,546 |
| Aug 13, 2026 | 299.50 | 301.00 | 298.00 | 301.00 | 301.00 | -0.66% | 33,716 |
| Aug 12, 2026 | 301.50 | 305.00 | 298.00 | 303.00 | 303.00 | - | 192,983 |
| Aug 11, 2026 | 301.50 | 303.00 | 300.00 | 303.00 | 303.00 | 0.66% | 115,956 |
| Aug 10, 2026 | 301.50 | 303.00 | 300.00 | 301.00 | 301.00 | -0.17% | 136,282 |
| Aug 7, 2026 | 305.00 | 307.00 | 300.60 | 301.50 | 301.50 | -0.82% | 644,331 |
| Aug 6, 2026 | 305.00 | 307.00 | 303.00 | 304.00 | 304.00 | -0.98% | 295,629 |
| Aug 5, 2026 | 305.00 | 307.00 | 303.00 | 307.00 | 307.00 | 0.66% | 165,733 |
| Aug 4, 2026 | 304.50 | 307.00 | 303.00 | 305.00 | 305.00 | -0.33% | 343,334 |
| Aug 3, 2026 | 296.50 | 310.00 | 295.00 | 306.00 | 306.00 | 2.68% | 708,219 |
| Jul 31, 2026 | 286.50 | 298.00 | 287.00 | 298.00 | 298.00 | 4.93% | 843,340 |
| Jul 30, 2026 | 287.50 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 204,029 |
| Jul 29, 2026 | 287.50 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 323,918 |
| Jul 28, 2026 | 284.00 | 290.00 | 280.00 | 288.00 | 288.00 | 2.13% | 823,350 |
| Jul 27, 2026 | 281.00 | 283.00 | 279.00 | 282.00 | 282.00 | 0.36% | 377,754 |
| Jul 24, 2026 | 283.00 | 286.00 | 280.00 | 281.00 | 281.00 | -0.71% | 211,098 |
| Jul 23, 2026 | 288.00 | 288.80 | 280.00 | 283.00 | 283.00 | -1.57% | 200,279 |
| Jul 22, 2026 | 271.50 | 289.70 | 270.00 | 287.50 | 287.50 | 5.89% | 432,318 |
| 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 | 268.00 | 271.00 | 265.00 | 268.00 | 268.00 | - | 294,208 |
| 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 | 268.50 | 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 |