Restore plc (AIM:RST)
London
· Delayed Price · Currency is GBP · Price in GBX 255.00
-8.00 (-3.04%)
Apr 28, 2026, 4:35 PM GMT
Restore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 263.34 | 255.00 | 255.00 | 255.00 | 255.00 | -3.04% | 298,727 |
| Apr 27, 2026 | 269.00 | 270.00 | 263.00 | 263.00 | 263.00 | -1.87% | 257,387 |
| Apr 24, 2026 | 253.50 | 270.00 | 252.00 | 268.00 | 268.00 | 5.51% | 510,232 |
| Apr 23, 2026 | 248.00 | 254.00 | 246.00 | 254.00 | 254.00 | 2.42% | 932,393 |
| Apr 22, 2026 | 245.50 | 249.00 | 244.00 | 248.00 | 248.00 | 1.02% | 1,339,282 |
| Apr 21, 2026 | 245.00 | 247.00 | 243.00 | 245.50 | 245.50 | 0.20% | 942,044 |
| Apr 20, 2026 | 244.70 | 244.00 | 244.00 | 245.00 | 245.00 | - | 327,956 |
| Apr 17, 2026 | 242.50 | 245.00 | 240.00 | 245.00 | 245.00 | 1.24% | 572,045 |
| Apr 16, 2026 | 246.50 | 247.50 | 241.00 | 242.00 | 242.00 | -0.82% | 225,109 |
| Apr 15, 2026 | 246.50 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 217,394 |
| Apr 14, 2026 | 245.50 | 248.30 | 243.00 | 246.00 | 246.00 | 0.41% | 415,221 |
| Apr 13, 2026 | 245.50 | 249.00 | 242.00 | 245.00 | 245.00 | -0.20% | 212,726 |
| Apr 10, 2026 | 241.00 | 249.00 | 239.00 | 245.50 | 245.50 | 2.29% | 162,493 |
| Apr 9, 2026 | 244.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 360,513 |
| Apr 8, 2026 | 241.00 | 245.00 | 239.00 | 240.00 | 240.00 | - | 262,162 |
| Apr 7, 2026 | 239.50 | 243.00 | 239.00 | 240.00 | 240.00 | 0.21% | 1,419,254 |
| Apr 2, 2026 | 242.00 | 243.00 | 236.00 | 239.50 | 239.50 | -0.83% | 1,886,105 |
| Apr 1, 2026 | 241.50 | 244.00 | 239.00 | 241.50 | 241.50 | - | 661,588 |
| Mar 31, 2026 | 238.06 | 244.00 | 238.00 | 241.50 | 241.50 | 1.47% | 540,310 |
| Mar 30, 2026 | 238.00 | 239.00 | 235.00 | 238.00 | 238.00 | - | 462,425 |
| Mar 27, 2026 | 240.50 | 244.00 | 237.00 | 238.00 | 238.00 | -1.04% | 333,646 |
| Mar 26, 2026 | 238.50 | 243.00 | 237.00 | 240.50 | 240.50 | 1.05% | 1,280,696 |
| Mar 25, 2026 | 234.00 | 240.00 | 234.30 | 238.00 | 238.00 | 2.15% | 353,840 |
| Mar 24, 2026 | 233.50 | 235.00 | 232.00 | 233.00 | 233.00 | 0.43% | 336,827 |
| Mar 23, 2026 | 234.50 | 237.00 | 230.00 | 232.00 | 232.00 | -1.69% | 484,004 |
| Mar 20, 2026 | 232.50 | 238.00 | 230.70 | 236.00 | 236.00 | 1.29% | 326,095 |
| Mar 19, 2026 | 240.00 | 240.00 | 230.00 | 233.00 | 233.00 | -3.52% | 441,476 |
| Mar 18, 2026 | 256.00 | 260.00 | 240.00 | 241.50 | 241.50 | -4.17% | 345,554 |
| Mar 17, 2026 | 256.00 | 260.00 | 252.00 | 252.00 | 252.00 | -1.56% | 183,158 |
| Mar 16, 2026 | 251.50 | 260.00 | 248.00 | 256.00 | 256.00 | 1.99% | 715,211 |
| Mar 13, 2026 | 250.50 | 254.00 | 247.00 | 251.00 | 251.00 | 0.60% | 241,872 |
| Mar 12, 2026 | 245.00 | 253.00 | 240.00 | 249.50 | 249.50 | 7.54% | 750,134 |
| Mar 11, 2026 | 232.50 | 238.00 | 230.00 | 232.00 | 232.00 | -0.22% | 233,746 |
| Mar 10, 2026 | 226.50 | 235.00 | 225.00 | 232.50 | 232.50 | 3.33% | 427,248 |
| Mar 9, 2026 | 229.50 | 230.00 | 222.00 | 225.00 | 225.00 | -2.17% | 350,833 |
| 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 | 247.50 | 248.00 | 238.00 | 240.00 | 240.00 | -4.38% | 402,768 |
| Mar 2, 2026 | 252.50 | 255.00 | 245.00 | 251.00 | 251.00 | -0.79% | 447,298 |
| Feb 27, 2026 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | -0.39% | 198,491 |
| Feb 26, 2026 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 0.79% | 217,702 |
| Feb 25, 2026 | 246.50 | 252.00 | 246.00 | 252.00 | 252.00 | 1.61% | 152,154 |
| Feb 24, 2026 | 240.50 | 250.00 | 237.00 | 248.00 | 248.00 | 2.48% | 404,915 |
| Feb 23, 2026 | 242.50 | 245.00 | 237.00 | 242.00 | 242.00 | - | 177,385 |
| Feb 20, 2026 | 242.50 | 245.00 | 240.00 | 242.00 | 242.00 | - | 232,188 |
| 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 | 252.75 | 246.00 | 250.00 | 250.00 | 0.81% | 296,683 |
| Feb 11, 2026 | 249.50 | 253.00 | 246.01 | 248.00 | 248.00 | -0.40% | 165,471 |
| Feb 10, 2026 | 256.00 | 260.00 | 247.70 | 249.00 | 249.00 | -2.35% | 143,415 |
| 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 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | -0.38% | 39,529 |
| 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 | 280.00 | 267.00 | 271.00 | 271.00 | -3.90% | 517,623 |
| 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 | 281.50 | 285.00 | 275.00 | 284.00 | 284.00 | -0.35% | 210,914 |
| Jan 15, 2026 | 280.50 | 285.00 | 277.00 | 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% | 363,750 |
| Jan 8, 2026 | 264.50 | 268.00 | 261.00 | 264.50 | 264.50 | 0.95% | 87,699 |
| Jan 7, 2026 | 264.50 | 268.00 | 261.00 | 262.00 | 262.00 | -0.95% | 513,312 |
| 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 | - | 320,874 |
| 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 | 278.00 | 280.00 | 265.00 | 266.50 | 266.50 | -4.14% | 247,338 |
| 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 |