Restore plc (AIM:RST)
London · Delayed Price · Currency is GBP · Price in GBX 258.00
-3.50 (-1.34%)
May 27, 2026, 4:40 PM GMT
Restore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 262.50 | 262.50 | 260.00 | 260.00 | - | -0.57% | 1,272 |
| May 26, 2026 | 261.50 | 263.00 | 257.00 | 261.50 | 261.50 | - | 141,800 |
| May 22, 2026 | 262.50 | 265.00 | 260.00 | 261.50 | 261.50 | -0.95% | 138,482 |
| May 21, 2026 | 261.50 | 265.00 | 260.00 | 264.00 | 264.00 | 0.38% | 377,629 |
| May 20, 2026 | 263.50 | 265.00 | 260.00 | 263.00 | 263.00 | -0.38% | 177,892 |
| May 19, 2026 | 267.50 | 270.00 | 262.00 | 264.00 | 264.00 | -1.31% | 193,509 |
| May 18, 2026 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | - | 183,880 |
| May 15, 2026 | 270.50 | 272.00 | 265.00 | 267.50 | 267.50 | -1.65% | 136,077 |
| May 14, 2026 | 271.50 | 272.00 | 268.00 | 272.00 | 272.00 | 0.37% | 610,763 |
| May 13, 2026 | 267.00 | 271.58 | 265.00 | 271.00 | 271.00 | 1.88% | 295,154 |
| May 12, 2026 | 269.00 | 270.00 | 261.00 | 266.00 | 266.00 | -1.12% | 374,210 |
| May 11, 2026 | 268.00 | 269.85 | 267.00 | 269.00 | 269.00 | - | 192,149 |
| May 8, 2026 | 266.00 | 270.00 | 265.00 | 269.00 | 269.00 | -0.37% | 235,815 |
| May 7, 2026 | 269.50 | 272.00 | 265.00 | 270.00 | 270.00 | 0.19% | 194,739 |
| May 6, 2026 | 262.50 | 273.70 | 262.20 | 269.50 | 269.50 | 2.47% | 320,117 |
| 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 | 263.00 | 264.00 | 253.00 | 255.00 | 255.00 | -3.04% | 298,726 |
| 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 | 243.50 | 247.00 | 242.50 | 245.00 | 245.00 | - | 483,646 |
| 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% | 168,993 |
| Apr 9, 2026 | 241.50 | 244.00 | 239.00 | 240.00 | 240.00 | - | 529,863 |
| 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 | 238.00 | 244.00 | 238.00 | 241.50 | 241.50 | 1.47% | 1,264,809 |
| 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% | 1,268,090 |
| 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% | 514,004 |
| 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 |