UK markets closed

Restore plc (RST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
299.00-1.00 (-0.33%)
At close: 04:35PM GMT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023299.99307.00293.00299.00299.0047,381
26 Jan 2023300.00305.00295.00300.00300.00139,255
25 Jan 2023300.00305.00296.50298.00298.00680,611
24 Jan 2023303.50303.50295.00295.00295.00179,757
23 Jan 2023304.50306.00300.00306.00306.00326,220
20 Jan 2023301.00307.00295.00295.00295.00261,954
19 Jan 2023305.00305.00290.00302.00302.00657,847
18 Jan 2023305.00307.95300.00302.00302.00479,745
17 Jan 2023307.50310.00302.00306.00306.00592,664
16 Jan 2023310.00315.00305.00307.50307.50289,480
13 Jan 2023320.00320.00310.00313.00313.00610,826
12 Jan 2023320.00320.00315.00319.00319.0039,269
11 Jan 2023322.50322.50315.00319.00319.00240,101
10 Jan 2023325.00325.00320.00320.00320.00232,351
09 Jan 2023325.00325.00320.00322.00322.00366,410
06 Jan 2023330.00332.00320.10325.00325.00104,676
05 Jan 2023332.50335.00325.00327.00327.00139,637
04 Jan 2023332.50340.00325.00332.50332.50178,516
03 Jan 2023332.50340.00325.25329.00329.0052,909
30 Dec 2022330.00334.90325.00330.00330.0044,076
29 Dec 2022332.50333.00325.13332.00332.0050,602
28 Dec 2022332.50340.00325.00328.00328.00105,737
23 Dec 2022332.50340.00328.50330.00330.0036,691
22 Dec 2022332.50338.00325.00330.00330.00372,469
21 Dec 2022327.50340.00325.00330.00330.00229,563
20 Dec 2022342.50347.00325.00325.00325.00140,688
19 Dec 2022352.50355.00335.00336.00336.00157,439
16 Dec 2022352.50360.00335.00335.00335.00235,936
15 Dec 2022352.50360.00345.00352.50352.5083,669
14 Dec 2022350.00355.00347.00352.50352.50190,007
13 Dec 2022350.00355.00345.00352.00352.00119,971
12 Dec 2022352.50356.90345.00350.00350.0095,885
09 Dec 2022345.00357.00343.50355.00355.00270,903
08 Dec 2022340.00352.00335.00341.00341.00378,780
07 Dec 2022337.50345.00335.00343.00343.00139,690
06 Dec 2022330.00340.00330.00335.00335.00288,896
05 Dec 2022330.00335.00325.00330.00330.00208,489
02 Dec 2022327.50332.90325.50330.00330.0076,515
01 Dec 2022332.50340.00325.00327.00327.00142,612
30 Nov 2022320.00340.00315.00323.00323.00424,390
29 Nov 2022317.50325.00315.00320.00320.00143,853
28 Nov 2022310.00322.00306.50320.00320.00129,546
25 Nov 2022317.50325.00305.50315.00315.00239,415
24 Nov 2022325.00330.00310.00317.50317.50164,018
23 Nov 2022335.00335.00321.10325.00325.00233,501
22 Nov 2022350.00350.00330.00330.00330.00650,744
21 Nov 2022355.00357.50349.00350.00350.00337,153
18 Nov 2022365.00368.90350.00355.00355.00179,271
17 Nov 2022375.00372.50364.95365.00365.00183,624
16 Nov 2022376.00380.00370.00370.00370.00206,374
15 Nov 2022385.00382.00370.00380.00380.00340,366
14 Nov 2022385.00393.38383.60385.00385.00276,280
11 Nov 2022385.00390.00381.60385.00385.0024,404
10 Nov 2022382.50390.00375.00383.00383.00197,126
09 Nov 2022380.00390.00380.00383.00383.0077,676
08 Nov 2022345.00385.00343.00385.00385.00505,838
07 Nov 2022347.50349.50341.00345.00345.0062,891
04 Nov 2022350.00354.00345.00350.00350.00130,659
03 Nov 2022342.50355.00340.00345.00345.00112,270
02 Nov 2022357.50359.00335.00343.00343.00388,108
01 Nov 2022365.00369.00351.00360.00360.00107,900
31 Oct 2022365.00370.00360.00360.00360.00199,088
28 Oct 2022367.50370.00360.00365.00365.00108,061
27 Oct 2022377.50378.00365.00367.50367.5083,061
26 Oct 2022375.00380.00370.00380.00380.00176,999
25 Oct 2022375.00375.00371.00374.00374.00900,979
24 Oct 2022380.00385.00370.00374.00374.00245,387
21 Oct 2022380.00385.00375.00380.00380.0045,511
20 Oct 2022380.00385.00375.00380.00380.00141,411
19 Oct 2022380.00385.00375.00380.00380.0050,300
18 Oct 2022380.00381.00375.00380.00380.0063,561
17 Oct 2022382.50385.00372.00380.00380.00409,041
14 Oct 2022385.00390.00372.00372.00372.00434,764
13 Oct 2022385.00390.00380.00380.00380.0075,580
12 Oct 2022390.00394.20380.00385.00385.0041,569
11 Oct 2022390.00395.00386.00390.00390.0026,229
10 Oct 2022390.00392.60385.00390.00390.0076,211
07 Oct 2022390.00391.00385.00390.00390.00517,943
06 Oct 2022387.50394.00380.00390.00390.00143,635
05 Oct 2022387.50390.00380.00387.00387.00149,338
04 Oct 2022386.50395.00380.00388.00388.0057,360
03 Oct 2022386.50390.00380.25382.00382.0087,144
30 Sept 2022392.50393.00370.00370.00370.00489,736
29 Sept 2022390.00399.00380.00380.00380.0086,883
28 Sept 2022400.00402.00375.00390.00390.00186,399
27 Sept 2022417.50420.00400.00400.00400.0072,282
26 Sept 2022422.50415.00415.00415.00415.00107,838
23 Sept 2022422.50425.50416.00422.50422.5080,248
22 Sept 2022422.50430.00416.00420.00420.00154,631
21 Sept 2022422.50430.00416.00416.00416.0084,246
20 Sept 2022422.50430.00415.00427.00427.0087,618
16 Sept 2022422.50430.00415.50430.00430.00190,275
15 Sept 2022422.50429.50416.00422.50422.5091,038
15 Sept 20222.6 Dividend
14 Sept 2022420.00426.70415.50422.00419.4059,363
13 Sept 2022427.50427.50420.00421.00418.4189,256
12 Sept 2022427.50429.00425.00426.00423.3853,296
09 Sept 2022425.00428.25425.00425.00422.3839,564
08 Sept 2022427.50430.00426.15427.50424.8799,320
07 Sept 2022427.50429.15425.00427.00424.37223,876
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...