Restore plc (AIM:RST)
London
· Delayed Price · Currency is GBP · Price in GBX 230.00
-1.00 (-0.43%)
Mar 6, 2026, 5:00 PM GMT
Restore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 231.50 | 235.00 | 227.30 | 230.00 | 230.00 | -0.43% | 472,842 |
| Mar 5, 2026 | 238.00 | 240.00 | 225.00 | 231.00 | 231.00 | -2.53% | 343,605 |
| Mar 4, 2026 | 241.50 | 245.00 | 237.00 | 237.00 | 237.00 | -1.25% | 739,725 |
| Mar 3, 2026 | 246.78 | 246.00 | 240.00 | 240.00 | 240.00 | -4.38% | 334,930 |
| Mar 2, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.79% | 355,402 |
| Feb 27, 2026 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | -0.39% | 198,491 |
| Feb 26, 2026 | 249.10 | 254.00 | 251.00 | 254.00 | 254.00 | 0.79% | 213,701 |
| Feb 25, 2026 | 248.00 | 252.00 | 249.00 | 252.00 | 252.00 | 1.61% | 117,509 |
| Feb 24, 2026 | 240.50 | 250.00 | 237.00 | 248.00 | 248.00 | 2.48% | 300,880 |
| Feb 23, 2026 | 242.50 | 245.00 | 237.00 | 242.00 | 242.00 | - | 177,385 |
| Feb 20, 2026 | 245.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 232,186 |
| Feb 19, 2026 | 243.50 | 247.00 | 240.00 | 242.00 | 242.00 | -1.63% | 418,335 |
| Feb 18, 2026 | 246.00 | 247.00 | 242.00 | 246.00 | 246.00 | -0.81% | 505,371 |
| Feb 17, 2026 | 248.50 | 250.00 | 245.00 | 248.00 | 248.00 | - | 238,317 |
| Feb 16, 2026 | 250.50 | 251.00 | 246.00 | 248.00 | 248.00 | -1.20% | 356,396 |
| Feb 13, 2026 | 249.50 | 251.00 | 248.85 | 251.00 | 251.00 | 0.40% | 266,182 |
| Feb 12, 2026 | 248.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | 233,095 |
| Feb 11, 2026 | 250.40 | 248.00 | 248.00 | 248.00 | 248.00 | -0.40% | 165,471 |
| Feb 10, 2026 | 260.00 | 249.00 | 249.00 | 249.00 | 249.00 | -2.35% | 143,414 |
| Feb 9, 2026 | 256.00 | 260.00 | 252.75 | 255.00 | 255.00 | -0.39% | 219,277 |
| Feb 6, 2026 | 252.50 | 260.00 | 250.50 | 256.00 | 256.00 | 1.59% | 206,934 |
| Feb 5, 2026 | 264.00 | 270.00 | 250.00 | 252.00 | 252.00 | -4.55% | 175,588 |
| Feb 4, 2026 | 268.00 | 268.00 | 260.00 | 264.00 | 264.00 | -0.38% | 39,530 |
| Feb 3, 2026 | 264.00 | 270.00 | 262.00 | 265.00 | 265.00 | - | 55,977 |
| Feb 2, 2026 | 264.00 | 268.00 | 261.68 | 265.00 | 265.00 | -0.93% | 179,496 |
| Jan 30, 2026 | 268.50 | 280.00 | 265.00 | 267.50 | 267.50 | -0.37% | 134,004 |
| Jan 29, 2026 | 270.00 | 273.00 | 265.00 | 268.50 | 268.50 | -0.92% | 126,458 |
| Jan 28, 2026 | 279.50 | 271.00 | 271.00 | 271.00 | 271.00 | -3.90% | 342,622 |
| Jan 27, 2026 | 279.50 | 283.00 | 276.00 | 282.00 | 282.00 | 0.89% | 404,894 |
| Jan 26, 2026 | 279.00 | 283.00 | 276.00 | 279.50 | 279.50 | -1.93% | 178,911 |
| Jan 23, 2026 | 279.00 | 285.00 | 276.00 | 285.00 | 285.00 | 2.15% | 283,720 |
| Jan 22, 2026 | 279.00 | 282.00 | 276.00 | 279.00 | 279.00 | 1.09% | 76,275 |
| Jan 21, 2026 | 278.50 | 280.00 | 276.00 | 276.00 | 276.00 | -0.90% | 370,526 |
| Jan 20, 2026 | 279.00 | 280.00 | 277.00 | 278.50 | 278.50 | -0.18% | 348,507 |
| Jan 19, 2026 | 281.50 | 285.00 | 278.00 | 279.00 | 279.00 | -1.76% | 398,246 |
| Jan 16, 2026 | 275.00 | 284.00 | 275.00 | 284.00 | 284.00 | -0.35% | 210,914 |
| Jan 15, 2026 | 284.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1.60% | 68,415 |
| Jan 14, 2026 | 281.00 | 284.00 | 277.00 | 280.50 | 280.50 | 0.18% | 223,460 |
| Jan 13, 2026 | 278.50 | 284.00 | 277.00 | 280.00 | 280.00 | - | 741,033 |
| Jan 12, 2026 | 271.50 | 280.00 | 269.00 | 280.00 | 280.00 | 3.13% | 214,240 |
| Jan 9, 2026 | 264.50 | 274.00 | 261.00 | 271.50 | 271.50 | 2.65% | 303,750 |
| Jan 8, 2026 | 261.00 | 268.00 | 261.00 | 264.50 | 264.50 | 0.95% | 79,700 |
| Jan 7, 2026 | 268.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.95% | 413,312 |
| Jan 6, 2026 | 269.00 | 272.00 | 261.00 | 264.50 | 264.50 | -1.67% | 115,146 |
| Jan 5, 2026 | 269.00 | 272.00 | 266.00 | 269.00 | 269.00 | - | 295,874 |
| Jan 2, 2026 | 265.00 | 272.00 | 264.71 | 269.00 | 269.00 | 1.70% | 207,521 |
| Dec 31, 2025 | 262.50 | 268.00 | 260.00 | 264.50 | 264.50 | 0.76% | 43,849 |
| Dec 30, 2025 | 262.00 | 265.00 | 260.00 | 262.50 | 262.50 | 0.19% | 106,979 |
| Dec 29, 2025 | 266.00 | 268.00 | 260.20 | 262.00 | 262.00 | -1.50% | 77,862 |
| Dec 24, 2025 | 261.50 | 266.92 | 262.05 | 266.00 | 266.00 | 2.31% | 95,769 |
| Dec 23, 2025 | 269.00 | 271.80 | 260.00 | 260.00 | 260.00 | -2.99% | 186,302 |
| Dec 22, 2025 | 268.50 | 272.00 | 267.53 | 268.00 | 268.00 | -0.19% | 243,902 |
| Dec 19, 2025 | 268.00 | 271.00 | 265.00 | 268.50 | 268.50 | 0.75% | 267,345 |
| Dec 18, 2025 | 276.30 | 280.00 | 265.00 | 266.50 | 266.50 | -4.14% | 247,337 |
| Dec 17, 2025 | 277.00 | 280.00 | 276.00 | 278.00 | 278.00 | - | 343,969 |
| Dec 16, 2025 | 282.50 | 285.14 | 276.00 | 278.00 | 278.00 | -1.59% | 540,862 |
| Dec 15, 2025 | 279.50 | 288.96 | 272.00 | 282.50 | 282.50 | 0.89% | 392,139 |
| Dec 12, 2025 | 270.50 | 282.00 | 267.39 | 280.00 | 280.00 | 2.94% | 926,866 |
| Dec 11, 2025 | 262.50 | 274.00 | 260.00 | 272.00 | 272.00 | 3.82% | 679,525 |
| Dec 10, 2025 | 260.50 | 265.00 | 256.00 | 262.00 | 262.00 | 0.38% | 212,462 |
| Dec 9, 2025 | 245.50 | 263.00 | 246.00 | 261.00 | 261.00 | 8.75% | 3,472,640 |
| Dec 8, 2025 | 237.50 | 243.00 | 235.00 | 240.00 | 240.00 | 1.05% | 1,006,451 |
| Dec 5, 2025 | 232.00 | 240.00 | 230.00 | 237.50 | 237.50 | 2.81% | 282,674 |
| Dec 4, 2025 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | 0.43% | 239,003 |
| Dec 3, 2025 | 232.00 | 234.00 | 227.00 | 230.00 | 230.00 | -0.43% | 172,943 |
| Dec 2, 2025 | 235.00 | 235.00 | 230.00 | 231.00 | 231.00 | -1.70% | 254,848 |
| Dec 1, 2025 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | - | 108,419 |
| Nov 28, 2025 | 236.50 | 240.00 | 233.00 | 235.00 | 235.00 | -0.63% | 107,265 |
| Nov 27, 2025 | 236.50 | 240.00 | 233.00 | 236.50 | 236.50 | -0.21% | 120,521 |
| Nov 26, 2025 | 235.00 | 239.75 | 233.00 | 237.00 | 237.00 | - | 173,823 |
| Nov 25, 2025 | 238.00 | 240.00 | 233.00 | 237.00 | 237.00 | -0.42% | 186,827 |
| Nov 24, 2025 | 234.00 | 240.00 | 234.80 | 238.00 | 238.00 | 1.28% | 495,704 |
| Nov 21, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.43% | 101,973 |
| Nov 20, 2025 | 233.50 | 235.00 | 233.00 | 234.00 | 234.00 | 0.21% | 210,868 |
| Nov 19, 2025 | 228.00 | 234.00 | 227.90 | 233.50 | 233.50 | 2.41% | 218,380 |
| Nov 18, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 88,423 |
| Nov 17, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 166,184 |
| Nov 14, 2025 | 234.50 | 237.00 | 230.00 | 230.00 | 230.00 | -1.92% | 117,899 |
| Nov 13, 2025 | 238.00 | 239.00 | 233.00 | 234.50 | 234.50 | -1.47% | 196,900 |
| Nov 12, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 204,904 |
| Nov 11, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 94,127 |
| Nov 10, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | -0.21% | 176,174 |
| Nov 7, 2025 | 237.50 | 240.00 | 235.00 | 238.50 | 238.50 | -0.63% | 504,973 |
| Nov 6, 2025 | 241.00 | 242.00 | 235.50 | 240.00 | 240.00 | -0.41% | 123,776 |
| Nov 5, 2025 | 247.50 | 250.00 | 240.00 | 241.00 | 241.00 | -2.63% | 312,763 |
| Nov 4, 2025 | 252.00 | 252.00 | 244.00 | 247.50 | 247.50 | -1.98% | 255,080 |
| Nov 3, 2025 | 251.00 | 255.00 | 250.00 | 252.50 | 252.50 | 0.60% | 273,469 |
| Oct 31, 2025 | 251.00 | 254.00 | 248.00 | 251.00 | 251.00 | 1.21% | 144,592 |
| Oct 30, 2025 | 247.00 | 255.00 | 246.50 | 248.00 | 248.00 | 0.40% | 749,755 |
| Oct 29, 2025 | 244.00 | 248.56 | 243.00 | 247.00 | 247.00 | 0.82% | 235,198 |
| Oct 28, 2025 | 241.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.66% | 166,567 |
| Oct 27, 2025 | 237.50 | 241.00 | 235.00 | 241.00 | 241.00 | 1.47% | 441,547 |
| Oct 24, 2025 | 233.50 | 237.50 | 232.10 | 237.50 | 237.50 | 2.37% | 255,172 |
| Oct 23, 2025 | 232.50 | 235.00 | 232.00 | 232.00 | 232.00 | - | 253,554 |
| Oct 22, 2025 | 232.50 | 238.00 | 230.40 | 232.00 | 232.00 | 0.87% | 382,537 |
| Oct 21, 2025 | 235.50 | 235.00 | 230.00 | 230.00 | 230.00 | -1.29% | 240,009 |
| Oct 20, 2025 | 241.50 | 244.00 | 232.50 | 233.00 | 233.00 | -3.52% | 184,524 |
| Oct 17, 2025 | 242.50 | 244.00 | 238.00 | 241.50 | 241.50 | 0.21% | 413,228 |
| Oct 16, 2025 | 244.50 | 247.00 | 241.00 | 241.00 | 241.00 | -0.41% | 140,794 |
| Oct 15, 2025 | 246.50 | 250.00 | 240.00 | 242.00 | 242.00 | -1.83% | 376,945 |