Restore plc (RST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 299.99 | 307.00 | 293.00 | 299.00 | 299.00 | 47,381 |
| 26 Jan 2023 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 139,255 |
| 25 Jan 2023 | 300.00 | 305.00 | 296.50 | 298.00 | 298.00 | 680,611 |
| 24 Jan 2023 | 303.50 | 303.50 | 295.00 | 295.00 | 295.00 | 179,757 |
| 23 Jan 2023 | 304.50 | 306.00 | 300.00 | 306.00 | 306.00 | 326,220 |
| 20 Jan 2023 | 301.00 | 307.00 | 295.00 | 295.00 | 295.00 | 261,954 |
| 19 Jan 2023 | 305.00 | 305.00 | 290.00 | 302.00 | 302.00 | 657,847 |
| 18 Jan 2023 | 305.00 | 307.95 | 300.00 | 302.00 | 302.00 | 479,745 |
| 17 Jan 2023 | 307.50 | 310.00 | 302.00 | 306.00 | 306.00 | 592,664 |
| 16 Jan 2023 | 310.00 | 315.00 | 305.00 | 307.50 | 307.50 | 289,480 |
| 13 Jan 2023 | 320.00 | 320.00 | 310.00 | 313.00 | 313.00 | 610,826 |
| 12 Jan 2023 | 320.00 | 320.00 | 315.00 | 319.00 | 319.00 | 39,269 |
| 11 Jan 2023 | 322.50 | 322.50 | 315.00 | 319.00 | 319.00 | 240,101 |
| 10 Jan 2023 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | 232,351 |
| 09 Jan 2023 | 325.00 | 325.00 | 320.00 | 322.00 | 322.00 | 366,410 |
| 06 Jan 2023 | 330.00 | 332.00 | 320.10 | 325.00 | 325.00 | 104,676 |
| 05 Jan 2023 | 332.50 | 335.00 | 325.00 | 327.00 | 327.00 | 139,637 |
| 04 Jan 2023 | 332.50 | 340.00 | 325.00 | 332.50 | 332.50 | 178,516 |
| 03 Jan 2023 | 332.50 | 340.00 | 325.25 | 329.00 | 329.00 | 52,909 |
| 30 Dec 2022 | 330.00 | 334.90 | 325.00 | 330.00 | 330.00 | 44,076 |
| 29 Dec 2022 | 332.50 | 333.00 | 325.13 | 332.00 | 332.00 | 50,602 |
| 28 Dec 2022 | 332.50 | 340.00 | 325.00 | 328.00 | 328.00 | 105,737 |
| 23 Dec 2022 | 332.50 | 340.00 | 328.50 | 330.00 | 330.00 | 36,691 |
| 22 Dec 2022 | 332.50 | 338.00 | 325.00 | 330.00 | 330.00 | 372,469 |
| 21 Dec 2022 | 327.50 | 340.00 | 325.00 | 330.00 | 330.00 | 229,563 |
| 20 Dec 2022 | 342.50 | 347.00 | 325.00 | 325.00 | 325.00 | 140,688 |
| 19 Dec 2022 | 352.50 | 355.00 | 335.00 | 336.00 | 336.00 | 157,439 |
| 16 Dec 2022 | 352.50 | 360.00 | 335.00 | 335.00 | 335.00 | 235,936 |
| 15 Dec 2022 | 352.50 | 360.00 | 345.00 | 352.50 | 352.50 | 83,669 |
| 14 Dec 2022 | 350.00 | 355.00 | 347.00 | 352.50 | 352.50 | 190,007 |
| 13 Dec 2022 | 350.00 | 355.00 | 345.00 | 352.00 | 352.00 | 119,971 |
| 12 Dec 2022 | 352.50 | 356.90 | 345.00 | 350.00 | 350.00 | 95,885 |
| 09 Dec 2022 | 345.00 | 357.00 | 343.50 | 355.00 | 355.00 | 270,903 |
| 08 Dec 2022 | 340.00 | 352.00 | 335.00 | 341.00 | 341.00 | 378,780 |
| 07 Dec 2022 | 337.50 | 345.00 | 335.00 | 343.00 | 343.00 | 139,690 |
| 06 Dec 2022 | 330.00 | 340.00 | 330.00 | 335.00 | 335.00 | 288,896 |
| 05 Dec 2022 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | 208,489 |
| 02 Dec 2022 | 327.50 | 332.90 | 325.50 | 330.00 | 330.00 | 76,515 |
| 01 Dec 2022 | 332.50 | 340.00 | 325.00 | 327.00 | 327.00 | 142,612 |
| 30 Nov 2022 | 320.00 | 340.00 | 315.00 | 323.00 | 323.00 | 424,390 |
| 29 Nov 2022 | 317.50 | 325.00 | 315.00 | 320.00 | 320.00 | 143,853 |
| 28 Nov 2022 | 310.00 | 322.00 | 306.50 | 320.00 | 320.00 | 129,546 |
| 25 Nov 2022 | 317.50 | 325.00 | 305.50 | 315.00 | 315.00 | 239,415 |
| 24 Nov 2022 | 325.00 | 330.00 | 310.00 | 317.50 | 317.50 | 164,018 |
| 23 Nov 2022 | 335.00 | 335.00 | 321.10 | 325.00 | 325.00 | 233,501 |
| 22 Nov 2022 | 350.00 | 350.00 | 330.00 | 330.00 | 330.00 | 650,744 |
| 21 Nov 2022 | 355.00 | 357.50 | 349.00 | 350.00 | 350.00 | 337,153 |
| 18 Nov 2022 | 365.00 | 368.90 | 350.00 | 355.00 | 355.00 | 179,271 |
| 17 Nov 2022 | 375.00 | 372.50 | 364.95 | 365.00 | 365.00 | 183,624 |
| 16 Nov 2022 | 376.00 | 380.00 | 370.00 | 370.00 | 370.00 | 206,374 |
| 15 Nov 2022 | 385.00 | 382.00 | 370.00 | 380.00 | 380.00 | 340,366 |
| 14 Nov 2022 | 385.00 | 393.38 | 383.60 | 385.00 | 385.00 | 276,280 |
| 11 Nov 2022 | 385.00 | 390.00 | 381.60 | 385.00 | 385.00 | 24,404 |
| 10 Nov 2022 | 382.50 | 390.00 | 375.00 | 383.00 | 383.00 | 197,126 |
| 09 Nov 2022 | 380.00 | 390.00 | 380.00 | 383.00 | 383.00 | 77,676 |
| 08 Nov 2022 | 345.00 | 385.00 | 343.00 | 385.00 | 385.00 | 505,838 |
| 07 Nov 2022 | 347.50 | 349.50 | 341.00 | 345.00 | 345.00 | 62,891 |
| 04 Nov 2022 | 350.00 | 354.00 | 345.00 | 350.00 | 350.00 | 130,659 |
| 03 Nov 2022 | 342.50 | 355.00 | 340.00 | 345.00 | 345.00 | 112,270 |
| 02 Nov 2022 | 357.50 | 359.00 | 335.00 | 343.00 | 343.00 | 388,108 |
| 01 Nov 2022 | 365.00 | 369.00 | 351.00 | 360.00 | 360.00 | 107,900 |
| 31 Oct 2022 | 365.00 | 370.00 | 360.00 | 360.00 | 360.00 | 199,088 |
| 28 Oct 2022 | 367.50 | 370.00 | 360.00 | 365.00 | 365.00 | 108,061 |
| 27 Oct 2022 | 377.50 | 378.00 | 365.00 | 367.50 | 367.50 | 83,061 |
| 26 Oct 2022 | 375.00 | 380.00 | 370.00 | 380.00 | 380.00 | 176,999 |
| 25 Oct 2022 | 375.00 | 375.00 | 371.00 | 374.00 | 374.00 | 900,979 |
| 24 Oct 2022 | 380.00 | 385.00 | 370.00 | 374.00 | 374.00 | 245,387 |
| 21 Oct 2022 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 45,511 |
| 20 Oct 2022 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 141,411 |
| 19 Oct 2022 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 50,300 |
| 18 Oct 2022 | 380.00 | 381.00 | 375.00 | 380.00 | 380.00 | 63,561 |
| 17 Oct 2022 | 382.50 | 385.00 | 372.00 | 380.00 | 380.00 | 409,041 |
| 14 Oct 2022 | 385.00 | 390.00 | 372.00 | 372.00 | 372.00 | 434,764 |
| 13 Oct 2022 | 385.00 | 390.00 | 380.00 | 380.00 | 380.00 | 75,580 |
| 12 Oct 2022 | 390.00 | 394.20 | 380.00 | 385.00 | 385.00 | 41,569 |
| 11 Oct 2022 | 390.00 | 395.00 | 386.00 | 390.00 | 390.00 | 26,229 |
| 10 Oct 2022 | 390.00 | 392.60 | 385.00 | 390.00 | 390.00 | 76,211 |
| 07 Oct 2022 | 390.00 | 391.00 | 385.00 | 390.00 | 390.00 | 517,943 |
| 06 Oct 2022 | 387.50 | 394.00 | 380.00 | 390.00 | 390.00 | 143,635 |
| 05 Oct 2022 | 387.50 | 390.00 | 380.00 | 387.00 | 387.00 | 149,338 |
| 04 Oct 2022 | 386.50 | 395.00 | 380.00 | 388.00 | 388.00 | 57,360 |
| 03 Oct 2022 | 386.50 | 390.00 | 380.25 | 382.00 | 382.00 | 87,144 |
| 30 Sept 2022 | 392.50 | 393.00 | 370.00 | 370.00 | 370.00 | 489,736 |
| 29 Sept 2022 | 390.00 | 399.00 | 380.00 | 380.00 | 380.00 | 86,883 |
| 28 Sept 2022 | 400.00 | 402.00 | 375.00 | 390.00 | 390.00 | 186,399 |
| 27 Sept 2022 | 417.50 | 420.00 | 400.00 | 400.00 | 400.00 | 72,282 |
| 26 Sept 2022 | 422.50 | 415.00 | 415.00 | 415.00 | 415.00 | 107,838 |
| 23 Sept 2022 | 422.50 | 425.50 | 416.00 | 422.50 | 422.50 | 80,248 |
| 22 Sept 2022 | 422.50 | 430.00 | 416.00 | 420.00 | 420.00 | 154,631 |
| 21 Sept 2022 | 422.50 | 430.00 | 416.00 | 416.00 | 416.00 | 84,246 |
| 20 Sept 2022 | 422.50 | 430.00 | 415.00 | 427.00 | 427.00 | 87,618 |
| 16 Sept 2022 | 422.50 | 430.00 | 415.50 | 430.00 | 430.00 | 190,275 |
| 15 Sept 2022 | 422.50 | 429.50 | 416.00 | 422.50 | 422.50 | 91,038 |
| 15 Sept 2022 | 2.6 Dividend | |||||
| 14 Sept 2022 | 420.00 | 426.70 | 415.50 | 422.00 | 419.40 | 59,363 |
| 13 Sept 2022 | 427.50 | 427.50 | 420.00 | 421.00 | 418.41 | 89,256 |
| 12 Sept 2022 | 427.50 | 429.00 | 425.00 | 426.00 | 423.38 | 53,296 |
| 09 Sept 2022 | 425.00 | 428.25 | 425.00 | 425.00 | 422.38 | 39,564 |
| 08 Sept 2022 | 427.50 | 430.00 | 426.15 | 427.50 | 424.87 | 99,320 |
| 07 Sept 2022 | 427.50 | 429.15 | 425.00 | 427.00 | 424.37 | 223,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
