Restore plc (RST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:07PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 256.50 | 258.00 | 255.00 | 256.50 | 256.50 | 36,634 |
| 25 Jul 2024 | 262.00 | 262.00 | 255.50 | 258.00 | 258.00 | 101,117 |
| 24 Jul 2024 | 263.00 | 264.00 | 260.15 | 262.00 | 262.00 | 49,800 |
| 23 Jul 2024 | 264.00 | 265.00 | 262.00 | 263.00 | 263.00 | 32,060 |
| 22 Jul 2024 | 264.00 | 264.48 | 258.00 | 264.00 | 264.00 | 114,032 |
| 19 Jul 2024 | 267.50 | 270.00 | 261.00 | 264.00 | 264.00 | 270,319 |
| 18 Jul 2024 | 268.50 | 270.00 | 265.00 | 267.50 | 267.50 | 128,247 |
| 17 Jul 2024 | 269.00 | 273.00 | 265.00 | 268.50 | 268.50 | 134,398 |
| 16 Jul 2024 | 269.00 | 278.00 | 265.00 | 269.00 | 269.00 | 182,800 |
| 15 Jul 2024 | 267.50 | 275.00 | 265.10 | 275.00 | 275.00 | 161,125 |
| 12 Jul 2024 | 265.00 | 270.00 | 263.79 | 267.50 | 267.50 | 589,010 |
| 11 Jul 2024 | 264.50 | 267.00 | 264.68 | 266.00 | 266.00 | 395,768 |
| 10 Jul 2024 | 264.50 | 267.00 | 262.00 | 264.50 | 264.50 | 112,182 |
| 09 Jul 2024 | 264.50 | 267.00 | 257.00 | 257.00 | 257.00 | 150,825 |
| 08 Jul 2024 | 264.50 | 265.44 | 262.00 | 264.50 | 264.50 | 125,146 |
| 05 Jul 2024 | 262.00 | 266.00 | 260.89 | 266.00 | 266.00 | 467,618 |
| 04 Jul 2024 | 262.00 | 268.00 | 260.00 | 268.00 | 268.00 | 193,932 |
| 03 Jul 2024 | 259.00 | 262.00 | 258.00 | 261.00 | 261.00 | 559,290 |
| 02 Jul 2024 | 266.00 | 268.00 | 257.06 | 259.00 | 259.00 | 698,681 |
| 01 Jul 2024 | 267.00 | 269.50 | 264.00 | 264.00 | 264.00 | 697,779 |
| 28 Jun 2024 | 266.00 | 270.00 | 261.78 | 268.00 | 268.00 | 488,217 |
| 27 Jun 2024 | 261.00 | 269.35 | 258.00 | 266.00 | 266.00 | 358,170 |
| 26 Jun 2024 | 252.00 | 262.00 | 252.00 | 261.00 | 261.00 | 150,931 |
| 25 Jun 2024 | 247.50 | 254.20 | 240.00 | 252.00 | 252.00 | 216,485 |
| 24 Jun 2024 | 246.00 | 250.18 | 245.00 | 248.00 | 248.00 | 481,488 |
| 21 Jun 2024 | 242.50 | 249.75 | 240.10 | 248.00 | 248.00 | 660,655 |
| 20 Jun 2024 | 238.00 | 245.00 | 237.00 | 237.00 | 237.00 | 358,837 |
| 19 Jun 2024 | 242.50 | 242.50 | 236.00 | 240.00 | 240.00 | 564,306 |
| 18 Jun 2024 | 245.00 | 245.85 | 240.00 | 240.00 | 240.00 | 1,309,137 |
| 17 Jun 2024 | 252.50 | 252.00 | 242.00 | 243.00 | 243.00 | 282,122 |
| 14 Jun 2024 | 265.00 | 266.00 | 251.00 | 251.00 | 251.00 | 147,842 |
| 13 Jun 2024 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 131,486 |
| 12 Jun 2024 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | 130,590 |
| 11 Jun 2024 | 263.50 | 270.00 | 263.00 | 266.00 | 266.00 | 116,315 |
| 10 Jun 2024 | 265.00 | 265.40 | 262.72 | 264.00 | 264.00 | 101,117 |
| 07 Jun 2024 | 268.00 | 268.25 | 264.00 | 266.00 | 266.00 | 68,734 |
| 06 Jun 2024 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 103,105 |
| 06 Jun 2024 | 3.35 Dividend | |||||
| 05 Jun 2024 | 263.00 | 275.00 | 262.48 | 272.00 | 268.65 | 1,159,973 |
| 04 Jun 2024 | 263.00 | 265.00 | 261.00 | 263.00 | 259.76 | 135,300 |
| 03 Jun 2024 | 262.00 | 264.70 | 261.00 | 262.00 | 258.77 | 132,162 |
| 31 May 2024 | 268.50 | 268.40 | 261.22 | 266.00 | 262.72 | 198,624 |
| 30 May 2024 | 272.50 | 275.00 | 267.00 | 268.50 | 265.19 | 638,111 |
| 29 May 2024 | 267.50 | 274.00 | 265.00 | 268.00 | 264.70 | 163,343 |
| 28 May 2024 | 273.00 | 273.75 | 265.00 | 269.00 | 265.69 | 247,008 |
| 24 May 2024 | 282.00 | 282.00 | 272.00 | 273.00 | 269.64 | 123,202 |
| 23 May 2024 | 289.50 | 295.88 | 280.50 | 284.00 | 280.50 | 840,585 |
| 22 May 2024 | 281.00 | 291.00 | 281.00 | 290.00 | 286.43 | 881,920 |
| 21 May 2024 | 278.50 | 283.75 | 277.00 | 281.50 | 278.03 | 269,070 |
| 20 May 2024 | 274.00 | 279.80 | 272.00 | 278.50 | 275.07 | 353,799 |
| 17 May 2024 | 262.00 | 278.00 | 249.30 | 276.00 | 272.60 | 772,554 |
| 16 May 2024 | 256.00 | 264.00 | 252.00 | 264.00 | 260.75 | 307,036 |
| 15 May 2024 | 250.50 | 260.00 | 250.00 | 256.00 | 252.85 | 560,711 |
| 14 May 2024 | 243.50 | 253.00 | 244.00 | 253.00 | 249.88 | 375,185 |
| 13 May 2024 | 240.50 | 245.00 | 240.00 | 243.50 | 240.50 | 113,657 |
| 10 May 2024 | 235.00 | 243.00 | 234.30 | 240.50 | 237.54 | 274,314 |
| 09 May 2024 | 233.50 | 237.00 | 233.50 | 235.00 | 232.11 | 347,537 |
| 08 May 2024 | 237.50 | 237.25 | 232.00 | 234.00 | 231.12 | 404,613 |
| 07 May 2024 | 241.00 | 244.00 | 235.00 | 237.50 | 234.57 | 525,746 |
| 03 May 2024 | 235.00 | 242.00 | 230.00 | 242.00 | 239.02 | 147,082 |
| 02 May 2024 | 235.00 | 240.00 | 230.00 | 240.00 | 237.04 | 307,746 |
| 01 May 2024 | 232.50 | 240.00 | 230.00 | 240.00 | 237.04 | 151,778 |
| 30 Apr 2024 | 228.50 | 235.00 | 227.50 | 232.50 | 229.64 | 216,405 |
| 29 Apr 2024 | 222.50 | 230.00 | 222.50 | 228.50 | 225.69 | 166,864 |
| 26 Apr 2024 | 222.50 | 225.00 | 221.10 | 225.00 | 222.23 | 136,297 |
| 25 Apr 2024 | 223.50 | 223.90 | 221.00 | 222.50 | 219.76 | 200,658 |
| 24 Apr 2024 | 223.50 | 227.34 | 222.00 | 223.50 | 220.75 | 165,384 |
| 23 Apr 2024 | 219.00 | 227.00 | 218.00 | 220.00 | 217.29 | 361,237 |
| 22 Apr 2024 | 219.50 | 218.60 | 213.00 | 213.00 | 210.38 | 341,130 |
| 19 Apr 2024 | 219.50 | 220.00 | 218.00 | 218.00 | 215.32 | 448,210 |
| 18 Apr 2024 | 220.50 | 220.00 | 218.00 | 219.50 | 216.80 | 192,033 |
| 17 Apr 2024 | 222.50 | 223.50 | 218.00 | 223.00 | 220.25 | 450,167 |
| 16 Apr 2024 | 225.50 | 225.00 | 220.00 | 222.50 | 219.76 | 435,726 |
| 15 Apr 2024 | 226.00 | 228.00 | 223.00 | 223.00 | 220.25 | 293,931 |
| 12 Apr 2024 | 225.50 | 227.50 | 223.00 | 226.00 | 223.22 | 316,642 |
| 11 Apr 2024 | 221.00 | 227.48 | 218.00 | 218.00 | 215.32 | 8,889,598 |
| 10 Apr 2024 | 222.00 | 223.00 | 218.00 | 223.00 | 220.25 | 189,128 |
| 09 Apr 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 219.27 | 448,806 |
| 08 Apr 2024 | 221.50 | 224.00 | 219.55 | 222.00 | 219.27 | 267,243 |
| 05 Apr 2024 | 221.50 | 224.00 | 219.10 | 221.50 | 218.77 | 72,271 |
| 04 Apr 2024 | 221.00 | 224.00 | 219.00 | 220.00 | 217.29 | 188,802 |
| 03 Apr 2024 | 221.00 | 224.00 | 218.00 | 221.00 | 218.28 | 377,673 |
| 02 Apr 2024 | 218.00 | 224.00 | 217.00 | 220.00 | 217.29 | 244,266 |
| 28 Mar 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 213.34 | 263,729 |
| 27 Mar 2024 | 221.00 | 222.00 | 216.00 | 222.00 | 219.27 | 378,703 |
| 26 Mar 2024 | 227.00 | 225.50 | 220.00 | 220.00 | 217.29 | 1,014,577 |
| 25 Mar 2024 | 227.50 | 227.20 | 225.00 | 227.50 | 224.70 | 80,378 |
| 22 Mar 2024 | 229.50 | 230.00 | 225.00 | 227.00 | 224.20 | 145,779 |
| 21 Mar 2024 | 218.00 | 233.40 | 218.00 | 229.50 | 226.67 | 1,654,192 |
| 20 Mar 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 215.32 | 3,648,974 |
| 19 Mar 2024 | 218.00 | 219.00 | 216.00 | 218.00 | 215.32 | 2,253,649 |
| 18 Mar 2024 | 217.50 | 219.00 | 216.00 | 218.00 | 215.32 | 748,516 |
| 15 Mar 2024 | 217.00 | 219.00 | 216.00 | 217.50 | 214.82 | 1,377,420 |
| 14 Mar 2024 | 225.00 | 228.00 | 215.00 | 216.50 | 213.83 | 695,352 |
| 13 Mar 2024 | 227.00 | 233.00 | 226.04 | 233.00 | 230.13 | 275,160 |
| 12 Mar 2024 | 227.00 | 229.00 | 226.00 | 227.00 | 224.20 | 318,403 |
| 11 Mar 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 225.19 | 119,942 |
| 08 Mar 2024 | 228.00 | 230.00 | 226.25 | 230.00 | 227.17 | 208,984 |
| 07 Mar 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 225.19 | 76,288 |
| 06 Mar 2024 | 228.00 | 230.00 | 226.29 | 228.00 | 225.19 | 59,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.