RST.L - Restore plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023251.00254.50249.39252.00252.00131,762
30 May 2023257.50258.54250.00250.00250.00141,949
26 May 2023257.50259.63250.00258.00258.00127,505
25 May 2023257.50261.00250.00252.00252.00103,200
24 May 2023257.50260.00250.00260.00260.0072,079
23 May 2023255.00265.00250.00257.00257.00316,499
22 May 2023265.00265.00250.00250.00250.00274,813
19 May 2023265.00265.00260.00262.00262.00293,539
18 May 2023270.50275.00260.00270.00270.0089,350
17 May 2023276.00280.00266.00269.00269.00449,580
16 May 2023270.00280.00270.11278.00278.00163,391
15 May 2023245.00272.50245.00270.00270.001,112,943
12 May 2023293.00294.00292.51294.00294.001,000,836
11 May 2023293.50294.50292.00292.00292.00681,714
10 May 2023293.50295.00292.00293.00293.00219,403
09 May 2023293.50295.00292.00295.00295.00148,336
05 May 2023293.50295.00292.00293.50293.50147,257
04 May 2023293.50295.00292.50294.00294.00179,908
03 May 2023293.50295.00292.00295.00295.00401,005
02 May 2023292.50294.88292.00294.00294.00207,459
28 Apr 2023291.50293.00290.50293.00293.00321,650
27 Apr 2023291.50293.00290.00292.00292.00478,296
26 Apr 2023291.50293.00290.00290.00290.00145,992
25 Apr 2023291.50293.00290.00290.00290.00106,639
24 Apr 2023291.50293.00290.50291.00291.00162,964
21 Apr 2023291.50293.00291.50292.00292.00144,576
20 Apr 2023291.50293.00290.60293.00293.00221,470
19 Apr 2023291.50293.00290.00291.00291.00616,621
18 Apr 2023291.00295.00289.10291.00291.00217,652
17 Apr 2023287.50292.00285.10290.00290.00515,568
14 Apr 2023287.50290.00285.00288.00288.00276,186
13 Apr 2023287.50290.00272.00272.00272.00231,817
12 Apr 2023286.50290.00285.50289.00289.00190,357
11 Apr 2023286.00288.00284.00286.50286.50227,100
06 Apr 2023284.00288.00280.00286.00286.00693,284
05 Apr 2023282.50288.00280.00287.00287.00533,305
04 Apr 2023280.00285.00275.00285.00285.00393,966
03 Apr 2023277.50281.50270.00280.00280.00601,841
31 Mar 2023285.00285.00270.00270.00270.00129,067
30 Mar 2023287.50290.00280.00285.00285.00765,127
29 Mar 2023287.50290.00282.00282.00282.00215,372
28 Mar 2023297.50300.00285.00287.00287.00383,159
27 Mar 2023302.50303.88295.00296.00296.00201,717
24 Mar 2023307.50310.00300.00305.00305.00103,603
23 Mar 2023312.50310.00303.00303.00303.00297,945
22 Mar 2023315.00318.00305.00307.00307.00303,646
21 Mar 2023312.50320.00310.00310.00310.00256,680
20 Mar 2023317.50318.00310.00310.00310.0095,404
17 Mar 2023320.00321.00315.50318.00318.00238,051
16 Mar 2023317.50320.00314.00320.00320.00445,052
15 Mar 2023322.50325.00311.00311.00311.00194,121
14 Mar 2023325.00325.00315.00316.00316.00464,135
13 Mar 2023322.50329.00320.00325.00325.00278,839
10 Mar 2023325.00325.00320.00322.50322.50115,674
09 Mar 2023320.00330.00319.00329.00329.00212,054
08 Mar 2023320.00325.00315.00323.00323.00325,271
07 Mar 2023322.50325.00320.00320.00320.0073,871
06 Mar 2023317.50325.00315.25325.00325.00273,023
03 Mar 2023315.00320.00312.00315.00315.00109,967
02 Mar 2023315.00320.00310.00315.00315.00373,652
01 Mar 2023317.50325.00310.00318.00318.0072,154
28 Feb 2023317.50325.00310.00317.00317.00261,121
27 Feb 2023320.00325.00311.00319.00319.0082,165
24 Feb 2023325.00331.41315.00319.00319.00163,411
23 Feb 2023332.50335.00320.00325.00325.00453,934
22 Feb 2023335.00340.00325.00329.00329.00507,795
21 Feb 2023335.00340.00330.00335.00335.00153,872
20 Feb 2023335.00340.00330.00335.00335.0049,417
17 Feb 2023340.00340.00325.15330.00330.00129,171
16 Feb 2023340.00345.00335.00339.00339.0086,279
15 Feb 2023340.00345.00335.00345.00345.0057,984
14 Feb 2023343.50346.65336.00337.00337.00406,117
13 Feb 2023345.00348.80337.50343.00343.0052,303
10 Feb 2023347.50350.00340.00340.00340.00229,401
09 Feb 2023345.00353.00345.00353.00353.0079,906
08 Feb 2023345.00348.00340.00346.00346.00204,543
07 Feb 2023345.00350.00340.00340.00340.0091,626
06 Feb 2023337.50350.00340.00350.00350.00128,785
03 Feb 2023337.50344.00330.98340.00340.0037,644
02 Feb 2023337.50343.35330.00342.00342.00234,254
01 Feb 2023305.00345.00305.00340.00340.001,120,243
31 Jan 2023297.50305.00290.00297.00297.00158,208
30 Jan 2023300.00301.00291.00297.00297.0086,667
27 Jan 2023300.00307.00293.00299.00299.0046,269
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...