UK markets close in 4 hours 6 minutes

Restore plc (RST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
229.82-0.18 (-0.08%)
As of 11:54AM GMT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024228.00232.00228.00229.82229.8267,731
23 Feb 2024232.00234.50228.08230.00230.00158,351
22 Feb 2024232.00234.00230.40232.00232.0077,361
21 Feb 2024231.50235.00228.75230.00230.00164,410
20 Feb 2024227.50235.00226.00231.00231.00370,638
19 Feb 2024228.00229.70225.00228.00228.00476,445
16 Feb 2024231.50230.30225.00228.00228.00151,558
15 Feb 2024234.00238.00230.00231.50231.50397,532
14 Feb 2024234.00237.00230.00234.00234.00160,966
13 Feb 2024234.00237.00230.00230.00230.00252,695
12 Feb 2024235.00234.90228.00228.00228.00195,148
09 Feb 2024242.50240.10231.00232.00232.00168,733
08 Feb 2024251.00248.70240.10242.50242.50134,439
07 Feb 2024252.50255.00247.00248.00248.00206,205
06 Feb 2024250.00255.75249.00253.00253.00156,282
05 Feb 2024247.00253.00247.00250.50250.50356,880
02 Feb 2024239.50249.00237.10247.00247.00196,558
01 Feb 2024239.50242.00237.40242.00242.00136,222
31 Jan 2024239.50242.00237.00239.50239.50150,695
30 Jan 2024239.50244.00236.60239.50239.5067,654
29 Jan 2024238.50244.00233.00233.00233.0056,888
26 Jan 2024236.00243.50225.00238.50238.50188,169
25 Jan 2024231.00240.00228.25240.00240.00138,318
24 Jan 2024227.00234.00225.00231.00231.00155,556
23 Jan 2024222.00230.00215.00215.00215.0075,572
22 Jan 2024224.00224.00220.00222.00222.0045,396
19 Jan 2024226.00232.50223.25225.00225.00330,836
18 Jan 2024222.00230.00220.00226.00226.00129,712
17 Jan 2024225.00224.90220.00223.00223.00147,446
16 Jan 2024216.50229.25216.00225.00225.00198,317
15 Jan 2024218.69220.00213.00220.00220.00180,924
12 Jan 2024218.00220.00213.40217.00217.0070,863
11 Jan 2024220.00223.00217.00218.50218.50177,048
10 Jan 2024219.50222.00217.00217.00217.00698,512
09 Jan 2024216.50221.88218.75219.50219.5060,858
08 Jan 2024212.50219.00210.00216.50216.50247,564
05 Jan 2024214.50215.00212.00213.00213.00982,161
04 Jan 2024218.00217.70215.00215.00215.00164,858
03 Jan 2024218.00220.00216.00218.00218.00109,768
02 Jan 2024220.00221.00216.00220.00220.00525,138
29 Dec 2023215.50224.00216.60220.00220.00169,261
28 Dec 2023215.50316.00214.06215.50215.50948,229
27 Dec 2023217.00217.11215.05215.50215.501,087,630
22 Dec 2023217.00220.00214.54218.00218.00177,459
21 Dec 2023215.00219.94212.00217.00217.00312,854
20 Dec 2023210.50219.00208.00214.00214.00303,708
19 Dec 2023215.00218.00208.60210.00210.00224,295
18 Dec 2023207.50219.75208.00210.00210.00415,714
15 Dec 2023207.50210.00205.00208.00208.00532,590
14 Dec 2023207.50215.00205.00207.00207.00571,717
13 Dec 2023207.50207.90205.00206.00206.00145,333
12 Dec 2023207.50210.00196.50196.50196.50100,204
11 Dec 2023207.50210.00205.00205.00205.00432,990
08 Dec 2023211.50212.75201.00207.00207.00157,439
07 Dec 2023209.00212.50205.00205.00205.00235,941
06 Dec 2023217.50217.00207.55209.00209.00214,815
05 Dec 2023226.50226.31215.05217.00217.00227,196
04 Dec 2023226.50232.00216.00216.00216.00416,523
01 Dec 2023224.00231.50223.00226.00226.00658,739
30 Nov 2023224.00227.92222.50223.00223.0069,340
29 Nov 2023228.00231.00221.60228.00228.00195,540
28 Nov 2023228.00230.50225.00228.00228.0074,213
27 Nov 2023228.50230.50225.00225.00225.00191,197
24 Nov 2023225.00234.95226.00228.50228.50284,159
23 Nov 2023218.50232.00218.00224.50224.50272,336
22 Nov 2023208.00220.00206.25219.00219.00344,983
21 Nov 2023204.50210.00204.20207.00207.00564,280
20 Nov 2023207.00209.90204.50204.50204.501,052,034
17 Nov 2023205.00210.00204.00207.00207.00907,767
16 Nov 2023205.00206.32202.00205.00205.00840,560
15 Nov 2023202.00204.00200.00202.00202.00210,153
14 Nov 2023202.00204.00196.00202.00202.00491,139
13 Nov 2023202.00203.50200.00202.00202.00191,303
10 Nov 2023201.00201.90200.00200.00200.00350,747
09 Nov 2023202.00204.00191.00201.00201.00193,487
08 Nov 2023196.00203.75194.00203.00203.001,601,070
07 Nov 2023192.00198.00190.00198.00198.00196,568
06 Nov 2023192.00193.50191.00193.00193.00307,341
03 Nov 2023192.00192.98190.00192.00192.00129,631
02 Nov 2023194.50194.14191.00192.00192.00161,658
01 Nov 2023192.50195.00193.00193.00193.00128,138
31 Oct 2023193.00195.00187.00192.50192.50176,165
30 Oct 2023196.50197.00191.00193.00193.00233,421
27 Oct 2023203.00203.00195.25196.50196.50108,307
26 Oct 2023203.00205.00200.00200.00200.00127,066
25 Oct 2023203.00205.00200.00202.00202.00128,735
24 Oct 2023202.50208.00200.00204.00204.00656,060
23 Oct 2023201.50205.00198.00202.50202.502,019,392
20 Oct 2023201.50202.80196.59201.50201.50947,360
19 Oct 2023201.50201.90193.75202.00202.0059,437
18 Oct 2023203.00208.00200.00202.00202.00616,401
17 Oct 2023204.00208.00200.00206.00206.001,289,592
16 Oct 2023204.00207.50200.00204.00204.00167,525
13 Oct 2023205.00207.84200.00204.00204.0057,899
12 Oct 2023205.00210.00200.00202.00202.0068,935
11 Oct 2023202.00209.00200.00205.00205.00146,004
10 Oct 2023202.00204.00200.00203.00203.0059,028
09 Oct 2023207.00212.00201.50202.00202.0064,837
06 Oct 2023206.50214.00204.00208.00208.00250,039
05 Oct 2023202.50210.00205.25206.50206.50121,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...