UK markets closed

Restore plc (RST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
440.00+5.00 (+1.15%)
At close: 04:36PM BST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022437.40440.00435.00440.00440.00115,620
17 Aug 2022430.00440.00425.00435.00435.00157,617
16 Aug 2022430.00435.00427.53435.00435.00216,614
15 Aug 2022422.50438.00420.00430.00430.00581,748
12 Aug 2022425.00428.00416.00423.00423.00631,940
11 Aug 2022420.00426.25415.00415.00415.00224,354
10 Aug 2022422.50429.00410.00414.00414.0089,088
09 Aug 2022427.50434.00420.00422.00422.0094,007
08 Aug 2022430.00440.00420.00423.00423.0037,012
05 Aug 2022437.50435.00420.00424.00424.0033,030
04 Aug 2022440.00440.00430.00436.00436.0034,247
03 Aug 2022445.00450.00435.00438.00438.00112,268
02 Aug 2022450.00449.00440.00441.00441.00129,756
01 Aug 2022450.00457.00445.00453.00453.0035,299
29 Jul 2022450.00451.00445.00450.00450.0031,436
28 Jul 2022450.00455.00445.00450.00450.00138,985
27 Jul 2022447.50453.95440.00445.00445.00388,659
26 Jul 2022445.00466.00440.00466.00466.00228,029
25 Jul 2022445.00450.00440.00444.00444.00134,671
22 Jul 2022442.50450.00435.00450.00450.00109,918
21 Jul 2022437.50450.00430.00444.00444.0077,029
20 Jul 2022445.00448.99436.00437.50437.50118,536
19 Jul 2022447.50455.00441.00447.00447.00149,385
18 Jul 2022440.00452.00432.00450.00450.00256,194
15 Jul 2022440.00450.00432.00440.00440.00208,916
14 Jul 2022440.00442.00430.00432.00432.00415,580
13 Jul 2022435.00450.00430.00444.00444.0073,363
12 Jul 2022435.00440.00430.00439.00439.00347,529
11 Jul 2022434.00440.00430.00440.00440.00189,248
08 Jul 2022426.00440.00427.00434.00434.00168,194
07 Jul 2022426.00430.00422.00428.00428.00315,517
06 Jul 2022425.00430.00423.00425.00425.0059,154
05 Jul 2022425.00429.00420.00425.00425.00405,947
04 Jul 2022430.00440.00420.00420.00420.0028,541
01 Jul 2022437.50443.35420.00420.00420.00273,864
30 Jun 2022437.50443.35430.00435.00435.0088,640
29 Jun 2022437.50445.00430.00436.00436.00876,193
28 Jun 2022433.50445.00430.00432.00432.00356,815
27 Jun 2022430.00440.00420.00430.00430.00166,828
24 Jun 2022435.00445.00428.00440.00440.0042,691
23 Jun 2022435.00436.00425.00432.00432.00980,015
22 Jun 2022437.50437.40425.00434.00434.00155,308
21 Jun 2022437.50445.00433.75439.00439.0048,006
20 Jun 2022440.00450.00430.00430.00430.00188,373
17 Jun 2022440.00441.65430.00440.00440.0080,735
16 Jun 2022440.00450.00430.00440.00440.00134,896
15 Jun 2022442.50450.00430.00430.00430.00127,765
14 Jun 2022442.50447.50437.00440.00440.00197,255
13 Jun 2022442.50448.00435.00442.50442.5066,712
10 Jun 2022445.00450.00435.00438.00438.0024,626
09 Jun 2022440.00450.00436.00441.00441.0071,036
08 Jun 2022442.50450.00438.75439.00439.0099,348
07 Jun 2022440.00450.00420.00420.00420.00738,479
06 Jun 2022440.00450.00430.00440.00440.00135,117
01 Jun 2022440.00450.00431.00446.00446.00114,043
01 Jun 20224.7 Dividend
31 May 2022427.50446.05425.00446.00441.30621,937
30 May 2022435.00439.00425.00435.00430.42173,108
27 May 2022437.50441.60430.00435.00430.4275,182
26 May 2022437.50443.00430.00434.00429.43170,341
25 May 2022437.50441.72428.00428.00423.4980,335
24 May 2022440.00445.00430.00430.00425.47219,056
23 May 2022435.00440.00432.50438.00433.38225,510
20 May 2022435.00440.00430.00432.00427.4596,302
19 May 2022435.00449.00430.20435.00430.42165,791
18 May 2022430.00440.00423.30440.00435.36555,256
17 May 2022435.00436.00420.00435.00430.42112,621
16 May 2022435.00435.90430.00430.00425.4765,938
13 May 2022435.00440.00430.30433.00428.44162,234
12 May 2022435.00440.00430.00435.00430.4233,936
11 May 2022432.50440.00430.00435.00430.42202,124
10 May 2022435.00440.00427.00432.50427.9460,210
09 May 2022435.00440.00428.00428.00423.4948,723
06 May 2022445.00450.00431.10437.00432.3958,189
05 May 2022452.50460.00440.00449.00444.2754,806
04 May 2022455.00460.00445.00452.50447.7365,215
03 May 2022452.50460.00445.00452.00447.24152,699
29 Apr 2022452.50459.00445.00445.00440.31172,931
28 Apr 2022442.50456.00439.60453.00448.2369,964
27 Apr 2022442.50449.00435.00440.00435.3669,337
26 Apr 2022442.50450.00435.94446.00441.30288,648
25 Apr 2022442.50448.00435.00435.00430.42118,256
22 Apr 2022445.00450.00435.00442.50437.84192,569
21 Apr 2022450.00450.00439.34445.00440.31193,692
20 Apr 2022450.00460.00439.30440.00435.36148,816
19 Apr 2022450.00460.00440.00440.00435.36170,320
14 Apr 2022442.50454.00435.00454.00449.22227,022
13 Apr 2022442.50450.00435.00442.50437.8465,914
12 Apr 2022450.00453.50438.00440.00435.36113,019
11 Apr 2022447.50460.00440.00450.00445.2653,195
08 Apr 2022445.00453.00441.00450.00445.26164,406
07 Apr 2022445.00450.00441.00443.00438.3365,141
06 Apr 2022452.50460.00440.00450.00445.26114,922
05 Apr 2022452.50460.00445.00445.00440.3165,359
04 Apr 2022460.00470.00445.00445.00440.31306,782
01 Apr 2022460.00470.00450.00460.00455.1549,734
31 Mar 2022470.00490.00451.00460.00455.15267,966
30 Mar 2022470.00480.00460.00470.00465.0581,290
29 Mar 2022470.00480.00460.00472.00467.03259,500
28 Mar 2022455.00480.00450.00470.00465.0532,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...