UK markets open in 2 hours 15 minutes
NIKKEI 225
37,973.85 +345.37 (+0.92%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.87 +0.30 (+0.36%) GOLD FUTURES
2,347.90 +5.40 (+0.23%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,409.08 -10.74 (-0.02%)
Restore plc (RST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:47PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 223.50 | 223.90 | 221.00 | 222.50 | 222.50 | 200,658 |
| 24 Apr 2024 | 223.50 | 227.34 | 222.00 | 223.50 | 223.50 | 165,384 |
| 23 Apr 2024 | 219.00 | 227.00 | 218.00 | 220.00 | 220.00 | 361,237 |
| 22 Apr 2024 | 219.50 | 218.60 | 213.00 | 213.00 | 213.00 | 341,130 |
| 19 Apr 2024 | 219.50 | 220.00 | 218.00 | 218.00 | 218.00 | 448,210 |
| 18 Apr 2024 | 220.50 | 220.00 | 218.00 | 219.50 | 219.50 | 192,033 |
| 17 Apr 2024 | 222.50 | 223.50 | 218.00 | 223.00 | 223.00 | 450,167 |
| 16 Apr 2024 | 225.50 | 225.00 | 220.00 | 222.50 | 222.50 | 435,726 |
| 15 Apr 2024 | 226.00 | 228.00 | 223.00 | 223.00 | 223.00 | 293,931 |
| 12 Apr 2024 | 225.50 | 227.50 | 223.00 | 226.00 | 226.00 | 316,642 |
| 11 Apr 2024 | 221.00 | 227.48 | 218.00 | 218.00 | 218.00 | 8,889,598 |
| 10 Apr 2024 | 222.00 | 223.00 | 218.00 | 223.00 | 223.00 | 189,128 |
| 09 Apr 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 448,806 |
| 08 Apr 2024 | 221.50 | 224.00 | 219.55 | 222.00 | 222.00 | 267,243 |
| 05 Apr 2024 | 221.50 | 224.00 | 219.10 | 221.50 | 221.50 | 72,271 |
| 04 Apr 2024 | 221.00 | 224.00 | 219.00 | 220.00 | 220.00 | 188,802 |
| 03 Apr 2024 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | 377,673 |
| 02 Apr 2024 | 218.00 | 224.00 | 217.00 | 220.00 | 220.00 | 244,266 |
| 28 Mar 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 263,729 |
| 27 Mar 2024 | 221.00 | 222.00 | 216.00 | 222.00 | 222.00 | 378,703 |
| 26 Mar 2024 | 227.00 | 225.50 | 220.00 | 220.00 | 220.00 | 1,014,577 |
| 25 Mar 2024 | 227.50 | 227.20 | 225.00 | 227.50 | 227.50 | 80,378 |
| 22 Mar 2024 | 229.50 | 230.00 | 225.00 | 227.00 | 227.00 | 145,779 |
| 21 Mar 2024 | 218.00 | 233.40 | 218.00 | 229.50 | 229.50 | 1,654,192 |
| 20 Mar 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | 3,648,974 |
| 19 Mar 2024 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | 2,253,649 |
| 18 Mar 2024 | 217.50 | 219.00 | 216.00 | 218.00 | 218.00 | 748,516 |
| 15 Mar 2024 | 217.00 | 219.00 | 216.00 | 217.50 | 217.50 | 1,377,420 |
| 14 Mar 2024 | 225.00 | 228.00 | 215.00 | 216.50 | 216.50 | 695,352 |
| 13 Mar 2024 | 227.00 | 233.00 | 226.04 | 233.00 | 233.00 | 275,160 |
| 12 Mar 2024 | 227.00 | 229.00 | 226.00 | 227.00 | 227.00 | 318,403 |
| 11 Mar 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 119,942 |
| 08 Mar 2024 | 228.00 | 230.00 | 226.25 | 230.00 | 230.00 | 208,984 |
| 07 Mar 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 76,288 |
| 06 Mar 2024 | 228.00 | 230.00 | 226.29 | 228.00 | 228.00 | 59,007 |
| 05 Mar 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 60,991 |
| 04 Mar 2024 | 230.00 | 232.00 | 228.30 | 230.00 | 230.00 | 55,183 |
| 01 Mar 2024 | 230.00 | 230.00 | 227.00 | 230.00 | 230.00 | 142,329 |
| 29 Feb 2024 | 230.00 | 232.00 | 228.25 | 230.00 | 230.00 | 59,362 |
| 28 Feb 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 238,404 |
| 27 Feb 2024 | 230.00 | 232.00 | 228.20 | 230.00 | 230.00 | 192,739 |
| 26 Feb 2024 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 195,224 |
| 23 Feb 2024 | 232.00 | 234.50 | 228.08 | 230.00 | 230.00 | 158,351 |
| 22 Feb 2024 | 232.00 | 234.00 | 230.40 | 232.00 | 232.00 | 77,361 |
| 21 Feb 2024 | 231.50 | 235.00 | 228.75 | 230.00 | 230.00 | 164,410 |
| 20 Feb 2024 | 227.50 | 235.00 | 226.00 | 231.00 | 231.00 | 370,638 |
| 19 Feb 2024 | 228.00 | 229.70 | 225.00 | 228.00 | 228.00 | 476,445 |
| 16 Feb 2024 | 231.50 | 230.30 | 225.00 | 228.00 | 228.00 | 151,558 |
| 15 Feb 2024 | 234.00 | 238.00 | 230.00 | 231.50 | 231.50 | 397,532 |
| 14 Feb 2024 | 234.00 | 237.00 | 230.00 | 234.00 | 234.00 | 160,966 |
| 13 Feb 2024 | 234.00 | 237.00 | 230.00 | 230.00 | 230.00 | 252,695 |
| 12 Feb 2024 | 235.00 | 234.90 | 228.00 | 228.00 | 228.00 | 195,148 |
| 09 Feb 2024 | 242.50 | 240.10 | 231.00 | 232.00 | 232.00 | 168,733 |
| 08 Feb 2024 | 251.00 | 248.70 | 240.10 | 242.50 | 242.50 | 134,439 |
| 07 Feb 2024 | 252.50 | 255.00 | 247.00 | 248.00 | 248.00 | 206,205 |
| 06 Feb 2024 | 250.00 | 255.75 | 249.00 | 253.00 | 253.00 | 156,282 |
| 05 Feb 2024 | 247.00 | 253.00 | 247.00 | 250.50 | 250.50 | 356,880 |
| 02 Feb 2024 | 239.50 | 249.00 | 237.10 | 247.00 | 247.00 | 196,558 |
| 01 Feb 2024 | 239.50 | 242.00 | 237.40 | 242.00 | 242.00 | 136,222 |
| 31 Jan 2024 | 239.50 | 242.00 | 237.00 | 239.50 | 239.50 | 150,695 |
| 30 Jan 2024 | 239.50 | 244.00 | 236.60 | 239.50 | 239.50 | 67,654 |
| 29 Jan 2024 | 238.50 | 244.00 | 233.00 | 233.00 | 233.00 | 56,888 |
| 26 Jan 2024 | 236.00 | 243.50 | 225.00 | 238.50 | 238.50 | 188,169 |
| 25 Jan 2024 | 231.00 | 240.00 | 228.25 | 240.00 | 240.00 | 138,318 |
| 24 Jan 2024 | 227.00 | 234.00 | 225.00 | 231.00 | 231.00 | 155,556 |
| 23 Jan 2024 | 222.00 | 230.00 | 215.00 | 215.00 | 215.00 | 75,572 |
| 22 Jan 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 45,396 |
| 19 Jan 2024 | 226.00 | 232.50 | 223.25 | 225.00 | 225.00 | 330,836 |
| 18 Jan 2024 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 129,712 |
| 17 Jan 2024 | 225.00 | 224.90 | 220.00 | 223.00 | 223.00 | 147,446 |
| 16 Jan 2024 | 216.50 | 229.25 | 216.00 | 225.00 | 225.00 | 198,317 |
| 15 Jan 2024 | 218.69 | 220.00 | 213.00 | 220.00 | 220.00 | 180,924 |
| 12 Jan 2024 | 218.00 | 220.00 | 213.40 | 217.00 | 217.00 | 70,863 |
| 11 Jan 2024 | 220.00 | 223.00 | 217.00 | 218.50 | 218.50 | 177,048 |
| 10 Jan 2024 | 219.50 | 222.00 | 217.00 | 217.00 | 217.00 | 698,512 |
| 09 Jan 2024 | 216.50 | 221.88 | 218.75 | 219.50 | 219.50 | 60,858 |
| 08 Jan 2024 | 212.50 | 219.00 | 210.00 | 216.50 | 216.50 | 247,564 |
| 05 Jan 2024 | 214.50 | 215.00 | 212.00 | 213.00 | 213.00 | 982,161 |
| 04 Jan 2024 | 218.00 | 217.70 | 215.00 | 215.00 | 215.00 | 164,858 |
| 03 Jan 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 109,768 |
| 02 Jan 2024 | 220.00 | 221.00 | 216.00 | 220.00 | 220.00 | 525,138 |
| 29 Dec 2023 | 215.50 | 224.00 | 216.60 | 220.00 | 220.00 | 169,261 |
| 28 Dec 2023 | 215.50 | 316.00 | 214.06 | 215.50 | 215.50 | 948,229 |
| 27 Dec 2023 | 217.00 | 217.11 | 215.05 | 215.50 | 215.50 | 1,087,630 |
| 22 Dec 2023 | 217.00 | 220.00 | 214.54 | 218.00 | 218.00 | 177,459 |
| 21 Dec 2023 | 215.00 | 219.94 | 212.00 | 217.00 | 217.00 | 312,854 |
| 20 Dec 2023 | 210.50 | 219.00 | 208.00 | 214.00 | 214.00 | 303,708 |
| 19 Dec 2023 | 215.00 | 218.00 | 208.60 | 210.00 | 210.00 | 224,295 |
| 18 Dec 2023 | 207.50 | 219.75 | 208.00 | 210.00 | 210.00 | 415,714 |
| 15 Dec 2023 | 207.50 | 210.00 | 205.00 | 208.00 | 208.00 | 532,590 |
| 14 Dec 2023 | 207.50 | 215.00 | 205.00 | 207.00 | 207.00 | 571,717 |
| 13 Dec 2023 | 207.50 | 207.90 | 205.00 | 206.00 | 206.00 | 145,333 |
| 12 Dec 2023 | 207.50 | 210.00 | 196.50 | 196.50 | 196.50 | 100,204 |
| 11 Dec 2023 | 207.50 | 210.00 | 205.00 | 205.00 | 205.00 | 432,990 |
| 08 Dec 2023 | 211.50 | 212.75 | 201.00 | 207.00 | 207.00 | 157,439 |
| 07 Dec 2023 | 209.00 | 212.50 | 205.00 | 205.00 | 205.00 | 235,941 |
| 06 Dec 2023 | 217.50 | 217.00 | 207.55 | 209.00 | 209.00 | 214,815 |
| 05 Dec 2023 | 226.50 | 226.31 | 215.05 | 217.00 | 217.00 | 227,196 |
| 04 Dec 2023 | 226.50 | 232.00 | 216.00 | 216.00 | 216.00 | 416,523 |
| 01 Dec 2023 | 224.00 | 231.50 | 223.00 | 226.00 | 226.00 | 658,739 |
| *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.