UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.51 +2.40 (+2.72%) GOLD FUTURES
1,772.70 -4.00 (-0.23%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,638.14 -62.55 (-0.32%)
Restore plc (RST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 437.40 | 440.00 | 435.00 | 440.00 | 440.00 | 115,620 |
| 17 Aug 2022 | 430.00 | 440.00 | 425.00 | 435.00 | 435.00 | 157,617 |
| 16 Aug 2022 | 430.00 | 435.00 | 427.53 | 435.00 | 435.00 | 216,614 |
| 15 Aug 2022 | 422.50 | 438.00 | 420.00 | 430.00 | 430.00 | 581,748 |
| 12 Aug 2022 | 425.00 | 428.00 | 416.00 | 423.00 | 423.00 | 631,940 |
| 11 Aug 2022 | 420.00 | 426.25 | 415.00 | 415.00 | 415.00 | 224,354 |
| 10 Aug 2022 | 422.50 | 429.00 | 410.00 | 414.00 | 414.00 | 89,088 |
| 09 Aug 2022 | 427.50 | 434.00 | 420.00 | 422.00 | 422.00 | 94,007 |
| 08 Aug 2022 | 430.00 | 440.00 | 420.00 | 423.00 | 423.00 | 37,012 |
| 05 Aug 2022 | 437.50 | 435.00 | 420.00 | 424.00 | 424.00 | 33,030 |
| 04 Aug 2022 | 440.00 | 440.00 | 430.00 | 436.00 | 436.00 | 34,247 |
| 03 Aug 2022 | 445.00 | 450.00 | 435.00 | 438.00 | 438.00 | 112,268 |
| 02 Aug 2022 | 450.00 | 449.00 | 440.00 | 441.00 | 441.00 | 129,756 |
| 01 Aug 2022 | 450.00 | 457.00 | 445.00 | 453.00 | 453.00 | 35,299 |
| 29 Jul 2022 | 450.00 | 451.00 | 445.00 | 450.00 | 450.00 | 31,436 |
| 28 Jul 2022 | 450.00 | 455.00 | 445.00 | 450.00 | 450.00 | 138,985 |
| 27 Jul 2022 | 447.50 | 453.95 | 440.00 | 445.00 | 445.00 | 388,659 |
| 26 Jul 2022 | 445.00 | 466.00 | 440.00 | 466.00 | 466.00 | 228,029 |
| 25 Jul 2022 | 445.00 | 450.00 | 440.00 | 444.00 | 444.00 | 134,671 |
| 22 Jul 2022 | 442.50 | 450.00 | 435.00 | 450.00 | 450.00 | 109,918 |
| 21 Jul 2022 | 437.50 | 450.00 | 430.00 | 444.00 | 444.00 | 77,029 |
| 20 Jul 2022 | 445.00 | 448.99 | 436.00 | 437.50 | 437.50 | 118,536 |
| 19 Jul 2022 | 447.50 | 455.00 | 441.00 | 447.00 | 447.00 | 149,385 |
| 18 Jul 2022 | 440.00 | 452.00 | 432.00 | 450.00 | 450.00 | 256,194 |
| 15 Jul 2022 | 440.00 | 450.00 | 432.00 | 440.00 | 440.00 | 208,916 |
| 14 Jul 2022 | 440.00 | 442.00 | 430.00 | 432.00 | 432.00 | 415,580 |
| 13 Jul 2022 | 435.00 | 450.00 | 430.00 | 444.00 | 444.00 | 73,363 |
| 12 Jul 2022 | 435.00 | 440.00 | 430.00 | 439.00 | 439.00 | 347,529 |
| 11 Jul 2022 | 434.00 | 440.00 | 430.00 | 440.00 | 440.00 | 189,248 |
| 08 Jul 2022 | 426.00 | 440.00 | 427.00 | 434.00 | 434.00 | 168,194 |
| 07 Jul 2022 | 426.00 | 430.00 | 422.00 | 428.00 | 428.00 | 315,517 |
| 06 Jul 2022 | 425.00 | 430.00 | 423.00 | 425.00 | 425.00 | 59,154 |
| 05 Jul 2022 | 425.00 | 429.00 | 420.00 | 425.00 | 425.00 | 405,947 |
| 04 Jul 2022 | 430.00 | 440.00 | 420.00 | 420.00 | 420.00 | 28,541 |
| 01 Jul 2022 | 437.50 | 443.35 | 420.00 | 420.00 | 420.00 | 273,864 |
| 30 Jun 2022 | 437.50 | 443.35 | 430.00 | 435.00 | 435.00 | 88,640 |
| 29 Jun 2022 | 437.50 | 445.00 | 430.00 | 436.00 | 436.00 | 876,193 |
| 28 Jun 2022 | 433.50 | 445.00 | 430.00 | 432.00 | 432.00 | 356,815 |
| 27 Jun 2022 | 430.00 | 440.00 | 420.00 | 430.00 | 430.00 | 166,828 |
| 24 Jun 2022 | 435.00 | 445.00 | 428.00 | 440.00 | 440.00 | 42,691 |
| 23 Jun 2022 | 435.00 | 436.00 | 425.00 | 432.00 | 432.00 | 980,015 |
| 22 Jun 2022 | 437.50 | 437.40 | 425.00 | 434.00 | 434.00 | 155,308 |
| 21 Jun 2022 | 437.50 | 445.00 | 433.75 | 439.00 | 439.00 | 48,006 |
| 20 Jun 2022 | 440.00 | 450.00 | 430.00 | 430.00 | 430.00 | 188,373 |
| 17 Jun 2022 | 440.00 | 441.65 | 430.00 | 440.00 | 440.00 | 80,735 |
| 16 Jun 2022 | 440.00 | 450.00 | 430.00 | 440.00 | 440.00 | 134,896 |
| 15 Jun 2022 | 442.50 | 450.00 | 430.00 | 430.00 | 430.00 | 127,765 |
| 14 Jun 2022 | 442.50 | 447.50 | 437.00 | 440.00 | 440.00 | 197,255 |
| 13 Jun 2022 | 442.50 | 448.00 | 435.00 | 442.50 | 442.50 | 66,712 |
| 10 Jun 2022 | 445.00 | 450.00 | 435.00 | 438.00 | 438.00 | 24,626 |
| 09 Jun 2022 | 440.00 | 450.00 | 436.00 | 441.00 | 441.00 | 71,036 |
| 08 Jun 2022 | 442.50 | 450.00 | 438.75 | 439.00 | 439.00 | 99,348 |
| 07 Jun 2022 | 440.00 | 450.00 | 420.00 | 420.00 | 420.00 | 738,479 |
| 06 Jun 2022 | 440.00 | 450.00 | 430.00 | 440.00 | 440.00 | 135,117 |
| 01 Jun 2022 | 440.00 | 450.00 | 431.00 | 446.00 | 446.00 | 114,043 |
| 01 Jun 2022 | 4.7 Dividend | |||||
| 31 May 2022 | 427.50 | 446.05 | 425.00 | 446.00 | 441.30 | 621,937 |
| 30 May 2022 | 435.00 | 439.00 | 425.00 | 435.00 | 430.42 | 173,108 |
| 27 May 2022 | 437.50 | 441.60 | 430.00 | 435.00 | 430.42 | 75,182 |
| 26 May 2022 | 437.50 | 443.00 | 430.00 | 434.00 | 429.43 | 170,341 |
| 25 May 2022 | 437.50 | 441.72 | 428.00 | 428.00 | 423.49 | 80,335 |
| 24 May 2022 | 440.00 | 445.00 | 430.00 | 430.00 | 425.47 | 219,056 |
| 23 May 2022 | 435.00 | 440.00 | 432.50 | 438.00 | 433.38 | 225,510 |
| 20 May 2022 | 435.00 | 440.00 | 430.00 | 432.00 | 427.45 | 96,302 |
| 19 May 2022 | 435.00 | 449.00 | 430.20 | 435.00 | 430.42 | 165,791 |
| 18 May 2022 | 430.00 | 440.00 | 423.30 | 440.00 | 435.36 | 555,256 |
| 17 May 2022 | 435.00 | 436.00 | 420.00 | 435.00 | 430.42 | 112,621 |
| 16 May 2022 | 435.00 | 435.90 | 430.00 | 430.00 | 425.47 | 65,938 |
| 13 May 2022 | 435.00 | 440.00 | 430.30 | 433.00 | 428.44 | 162,234 |
| 12 May 2022 | 435.00 | 440.00 | 430.00 | 435.00 | 430.42 | 33,936 |
| 11 May 2022 | 432.50 | 440.00 | 430.00 | 435.00 | 430.42 | 202,124 |
| 10 May 2022 | 435.00 | 440.00 | 427.00 | 432.50 | 427.94 | 60,210 |
| 09 May 2022 | 435.00 | 440.00 | 428.00 | 428.00 | 423.49 | 48,723 |
| 06 May 2022 | 445.00 | 450.00 | 431.10 | 437.00 | 432.39 | 58,189 |
| 05 May 2022 | 452.50 | 460.00 | 440.00 | 449.00 | 444.27 | 54,806 |
| 04 May 2022 | 455.00 | 460.00 | 445.00 | 452.50 | 447.73 | 65,215 |
| 03 May 2022 | 452.50 | 460.00 | 445.00 | 452.00 | 447.24 | 152,699 |
| 29 Apr 2022 | 452.50 | 459.00 | 445.00 | 445.00 | 440.31 | 172,931 |
| 28 Apr 2022 | 442.50 | 456.00 | 439.60 | 453.00 | 448.23 | 69,964 |
| 27 Apr 2022 | 442.50 | 449.00 | 435.00 | 440.00 | 435.36 | 69,337 |
| 26 Apr 2022 | 442.50 | 450.00 | 435.94 | 446.00 | 441.30 | 288,648 |
| 25 Apr 2022 | 442.50 | 448.00 | 435.00 | 435.00 | 430.42 | 118,256 |
| 22 Apr 2022 | 445.00 | 450.00 | 435.00 | 442.50 | 437.84 | 192,569 |
| 21 Apr 2022 | 450.00 | 450.00 | 439.34 | 445.00 | 440.31 | 193,692 |
| 20 Apr 2022 | 450.00 | 460.00 | 439.30 | 440.00 | 435.36 | 148,816 |
| 19 Apr 2022 | 450.00 | 460.00 | 440.00 | 440.00 | 435.36 | 170,320 |
| 14 Apr 2022 | 442.50 | 454.00 | 435.00 | 454.00 | 449.22 | 227,022 |
| 13 Apr 2022 | 442.50 | 450.00 | 435.00 | 442.50 | 437.84 | 65,914 |
| 12 Apr 2022 | 450.00 | 453.50 | 438.00 | 440.00 | 435.36 | 113,019 |
| 11 Apr 2022 | 447.50 | 460.00 | 440.00 | 450.00 | 445.26 | 53,195 |
| 08 Apr 2022 | 445.00 | 453.00 | 441.00 | 450.00 | 445.26 | 164,406 |
| 07 Apr 2022 | 445.00 | 450.00 | 441.00 | 443.00 | 438.33 | 65,141 |
| 06 Apr 2022 | 452.50 | 460.00 | 440.00 | 450.00 | 445.26 | 114,922 |
| 05 Apr 2022 | 452.50 | 460.00 | 445.00 | 445.00 | 440.31 | 65,359 |
| 04 Apr 2022 | 460.00 | 470.00 | 445.00 | 445.00 | 440.31 | 306,782 |
| 01 Apr 2022 | 460.00 | 470.00 | 450.00 | 460.00 | 455.15 | 49,734 |
| 31 Mar 2022 | 470.00 | 490.00 | 451.00 | 460.00 | 455.15 | 267,966 |
| 30 Mar 2022 | 470.00 | 480.00 | 460.00 | 470.00 | 465.05 | 81,290 |
| 29 Mar 2022 | 470.00 | 480.00 | 460.00 | 472.00 | 467.03 | 259,500 |
| 28 Mar 2022 | 455.00 | 480.00 | 450.00 | 470.00 | 465.05 | 32,710 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
