Restore plc (AIM:RST)
London · Delayed Price · Currency is GBP · Price in GBX 309.00
+4.00 (1.31%)
Sep 25, 2026, 4:40 PM GMT
Restore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 307.50 | 309.00 | 306.00 | 309.00 | 309.00 | 1.31% | 192,914 |
| Sep 24, 2026 | 310.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.78% | 137,098 |
| Sep 23, 2026 | 309.15 | 310.00 | 310.00 | 310.00 | 307.40 | 0.16% | 150,175 |
| 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 | 308.56 | 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 | 300.18 | 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 | 281.56 | 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 | 285.58 | 0.70% | 258,126 |
| Sep 3, 2026 | 286.50 | 286.50 | 282.44 | 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 |
| Aug 27, 2026 | 297.00 | 298.00 | 292.00 | 294.00 | 291.53 | -1.01% | 342,357 |
| Aug 26, 2026 | 294.00 | 298.00 | 293.00 | 297.00 | 294.51 | 1.02% | 211,463 |
| Aug 25, 2026 | 293.50 | 295.00 | 292.00 | 294.00 | 291.53 | 0.17% | 175,575 |
| Aug 24, 2026 | 291.50 | 295.00 | 290.00 | 293.50 | 291.04 | 0.69% | 336,939 |
| Aug 21, 2026 | 294.00 | 296.00 | 290.25 | 291.50 | 289.06 | -1.02% | 152,734 |
| Aug 20, 2026 | 295.00 | 297.00 | 293.00 | 294.50 | 292.03 | -0.17% | 127,310 |
| Aug 19, 2026 | 296.00 | 297.00 | 294.80 | 295.00 | 292.53 | -0.34% | 217,678 |
| Aug 18, 2026 | 298.00 | 301.00 | 295.00 | 296.00 | 293.52 | -0.67% | 191,450 |
| Aug 17, 2026 | 299.50 | 301.00 | 295.00 | 298.00 | 295.50 | -0.50% | 187,478 |
| Aug 14, 2026 | 299.50 | 300.30 | 298.00 | 299.50 | 296.99 | -0.50% | 227,546 |
| Aug 13, 2026 | 299.50 | 301.00 | 298.00 | 301.00 | 298.48 | -0.66% | 33,716 |
| Aug 12, 2026 | 301.50 | 305.00 | 298.00 | 303.00 | 300.46 | - | 192,983 |
| Aug 11, 2026 | 301.50 | 303.00 | 300.00 | 303.00 | 300.46 | 0.66% | 115,956 |
| Aug 10, 2026 | 301.50 | 303.00 | 300.00 | 301.00 | 298.48 | -0.17% | 136,282 |
| Aug 7, 2026 | 305.00 | 307.00 | 300.60 | 301.50 | 298.97 | -0.82% | 644,331 |
| Aug 6, 2026 | 305.00 | 307.00 | 303.00 | 304.00 | 301.45 | -0.98% | 295,629 |
| Aug 5, 2026 | 305.00 | 307.00 | 303.00 | 307.00 | 304.43 | 0.66% | 165,733 |
| Aug 4, 2026 | 304.50 | 307.00 | 303.00 | 305.00 | 302.44 | -0.33% | 343,334 |
| Aug 3, 2026 | 296.50 | 310.00 | 295.00 | 306.00 | 303.43 | 2.68% | 708,219 |
| Jul 31, 2026 | 286.50 | 298.00 | 287.00 | 298.00 | 295.50 | 4.93% | 843,340 |
| Jul 30, 2026 | 287.50 | 288.00 | 284.00 | 284.00 | 281.62 | -0.70% | 204,029 |
| Jul 29, 2026 | 287.50 | 290.00 | 286.00 | 286.00 | 283.60 | -0.69% | 323,918 |
| Jul 28, 2026 | 284.00 | 290.00 | 280.00 | 288.00 | 285.58 | 2.13% | 823,350 |
| Jul 27, 2026 | 281.00 | 283.00 | 279.00 | 282.00 | 279.63 | 0.36% | 377,754 |
| Jul 24, 2026 | 283.00 | 286.00 | 280.00 | 281.00 | 278.64 | -0.71% | 211,098 |
| Jul 23, 2026 | 288.00 | 288.80 | 280.00 | 283.00 | 280.63 | -1.57% | 200,279 |
| Jul 22, 2026 | 271.50 | 289.70 | 270.00 | 287.50 | 285.09 | 5.89% | 432,318 |
| Jul 21, 2026 | 271.50 | 273.00 | 270.00 | 271.50 | 269.22 | - | 259,037 |
| Jul 20, 2026 | 270.50 | 273.00 | 270.00 | 271.50 | 269.22 | - | 242,932 |
| Jul 17, 2026 | 270.50 | 273.00 | 268.00 | 271.50 | 269.22 | 0.56% | 159,315 |