Restore plc (RST.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:43AM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 234.75 | 239.70 | 230.00 | 235.70 | 235.70 | 45,200 |
| Apr 30, 2024 | 228.50 | 235.00 | 227.50 | 232.50 | 232.50 | 216,405 |
| Apr 29, 2024 | 222.50 | 230.00 | 222.50 | 228.50 | 228.50 | 166,864 |
| Apr 26, 2024 | 222.50 | 225.00 | 221.10 | 225.00 | 225.00 | 136,297 |
| Apr 25, 2024 | 223.50 | 223.90 | 221.00 | 222.50 | 222.50 | 200,658 |
| Apr 24, 2024 | 223.50 | 227.34 | 222.00 | 223.50 | 223.50 | 165,384 |
| Apr 23, 2024 | 219.00 | 227.00 | 218.00 | 220.00 | 220.00 | 361,237 |
| Apr 22, 2024 | 219.50 | 218.60 | 213.00 | 213.00 | 213.00 | 341,130 |
| Apr 19, 2024 | 219.50 | 220.00 | 218.00 | 218.00 | 218.00 | 448,210 |
| Apr 18, 2024 | 220.50 | 220.00 | 218.00 | 219.50 | 219.50 | 192,033 |
| Apr 17, 2024 | 222.50 | 223.50 | 218.00 | 223.00 | 223.00 | 450,167 |
| Apr 16, 2024 | 225.50 | 225.00 | 220.00 | 222.50 | 222.50 | 435,726 |
| Apr 15, 2024 | 226.00 | 228.00 | 223.00 | 223.00 | 223.00 | 293,931 |
| Apr 12, 2024 | 225.50 | 227.50 | 223.00 | 226.00 | 226.00 | 316,642 |
| Apr 11, 2024 | 221.00 | 227.48 | 218.00 | 218.00 | 218.00 | 8,889,598 |
| Apr 10, 2024 | 222.00 | 223.00 | 218.00 | 223.00 | 223.00 | 189,128 |
| Apr 09, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 448,806 |
| Apr 08, 2024 | 221.50 | 224.00 | 219.55 | 222.00 | 222.00 | 267,243 |
| Apr 05, 2024 | 221.50 | 224.00 | 219.10 | 221.50 | 221.50 | 72,271 |
| Apr 04, 2024 | 221.00 | 224.00 | 219.00 | 220.00 | 220.00 | 188,802 |
| Apr 03, 2024 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | 377,673 |
| Apr 02, 2024 | 218.00 | 224.00 | 217.00 | 220.00 | 220.00 | 244,266 |
| Mar 28, 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 263,729 |
| Mar 27, 2024 | 221.00 | 222.00 | 216.00 | 222.00 | 222.00 | 378,703 |
| Mar 26, 2024 | 227.00 | 225.50 | 220.00 | 220.00 | 220.00 | 1,014,577 |
| Mar 25, 2024 | 227.50 | 227.20 | 225.00 | 227.50 | 227.50 | 80,378 |
| Mar 22, 2024 | 229.50 | 230.00 | 225.00 | 227.00 | 227.00 | 145,779 |
| Mar 21, 2024 | 218.00 | 233.40 | 218.00 | 229.50 | 229.50 | 1,654,192 |
| Mar 20, 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | 3,648,974 |
| Mar 19, 2024 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | 2,253,649 |
| Mar 18, 2024 | 217.50 | 219.00 | 216.00 | 218.00 | 218.00 | 748,516 |
| Mar 15, 2024 | 217.00 | 219.00 | 216.00 | 217.50 | 217.50 | 1,377,420 |
| Mar 14, 2024 | 225.00 | 228.00 | 215.00 | 216.50 | 216.50 | 695,352 |
| Mar 13, 2024 | 227.00 | 233.00 | 226.04 | 233.00 | 233.00 | 275,160 |
| Mar 12, 2024 | 227.00 | 229.00 | 226.00 | 227.00 | 227.00 | 318,403 |
| Mar 11, 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 119,942 |
| Mar 08, 2024 | 228.00 | 230.00 | 226.25 | 230.00 | 230.00 | 208,984 |
| Mar 07, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 76,288 |
| Mar 06, 2024 | 228.00 | 230.00 | 226.29 | 228.00 | 228.00 | 59,007 |
| Mar 05, 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 60,991 |
| Mar 04, 2024 | 230.00 | 232.00 | 228.30 | 230.00 | 230.00 | 55,183 |
| Mar 01, 2024 | 230.00 | 230.00 | 227.00 | 230.00 | 230.00 | 142,329 |
| Feb 29, 2024 | 230.00 | 232.00 | 228.25 | 230.00 | 230.00 | 59,362 |
| Feb 28, 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 238,404 |
| Feb 27, 2024 | 230.00 | 232.00 | 228.20 | 230.00 | 230.00 | 192,739 |
| Feb 26, 2024 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 195,224 |
| Feb 23, 2024 | 232.00 | 234.50 | 228.08 | 230.00 | 230.00 | 158,351 |
| Feb 22, 2024 | 232.00 | 234.00 | 230.40 | 232.00 | 232.00 | 77,361 |
| Feb 21, 2024 | 231.50 | 235.00 | 228.75 | 230.00 | 230.00 | 164,410 |
| Feb 20, 2024 | 227.50 | 235.00 | 226.00 | 231.00 | 231.00 | 370,638 |
| Feb 19, 2024 | 228.00 | 229.70 | 225.00 | 228.00 | 228.00 | 476,445 |
| Feb 16, 2024 | 231.50 | 230.30 | 225.00 | 228.00 | 228.00 | 151,558 |
| Feb 15, 2024 | 234.00 | 238.00 | 230.00 | 231.50 | 231.50 | 397,532 |
| Feb 14, 2024 | 234.00 | 237.00 | 230.00 | 234.00 | 234.00 | 160,966 |
| Feb 13, 2024 | 234.00 | 237.00 | 230.00 | 230.00 | 230.00 | 252,695 |
| Feb 12, 2024 | 235.00 | 234.90 | 228.00 | 228.00 | 228.00 | 195,148 |
| Feb 09, 2024 | 242.50 | 240.10 | 231.00 | 232.00 | 232.00 | 168,733 |
| Feb 08, 2024 | 251.00 | 248.70 | 240.10 | 242.50 | 242.50 | 134,439 |
| Feb 07, 2024 | 252.50 | 255.00 | 247.00 | 248.00 | 248.00 | 206,205 |
| Feb 06, 2024 | 250.00 | 255.75 | 249.00 | 253.00 | 253.00 | 156,282 |
| Feb 05, 2024 | 247.00 | 253.00 | 247.00 | 250.50 | 250.50 | 356,880 |
| Feb 02, 2024 | 239.50 | 249.00 | 237.10 | 247.00 | 247.00 | 196,558 |
| Feb 01, 2024 | 239.50 | 242.00 | 237.40 | 242.00 | 242.00 | 136,222 |
| Jan 31, 2024 | 239.50 | 242.00 | 237.00 | 239.50 | 239.50 | 150,695 |
| Jan 30, 2024 | 239.50 | 244.00 | 236.60 | 239.50 | 239.50 | 67,654 |
| Jan 29, 2024 | 238.50 | 244.00 | 233.00 | 233.00 | 233.00 | 56,888 |
| Jan 26, 2024 | 236.00 | 243.50 | 225.00 | 238.50 | 238.50 | 188,169 |
| Jan 25, 2024 | 231.00 | 240.00 | 228.25 | 240.00 | 240.00 | 138,318 |
| Jan 24, 2024 | 227.00 | 234.00 | 225.00 | 231.00 | 231.00 | 155,556 |
| Jan 23, 2024 | 222.00 | 230.00 | 215.00 | 215.00 | 215.00 | 75,572 |
| Jan 22, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 45,396 |
| Jan 19, 2024 | 226.00 | 232.50 | 223.25 | 225.00 | 225.00 | 330,836 |
| Jan 18, 2024 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 129,712 |
| Jan 17, 2024 | 225.00 | 224.90 | 220.00 | 223.00 | 223.00 | 147,446 |
| Jan 16, 2024 | 216.50 | 229.25 | 216.00 | 225.00 | 225.00 | 198,317 |
| Jan 15, 2024 | 218.69 | 220.00 | 213.00 | 220.00 | 220.00 | 180,924 |
| Jan 12, 2024 | 218.00 | 220.00 | 213.40 | 217.00 | 217.00 | 70,863 |
| Jan 11, 2024 | 220.00 | 223.00 | 217.00 | 218.50 | 218.50 | 177,048 |
| Jan 10, 2024 | 219.50 | 222.00 | 217.00 | 217.00 | 217.00 | 698,512 |
| Jan 09, 2024 | 216.50 | 221.88 | 218.75 | 219.50 | 219.50 | 60,858 |
| Jan 08, 2024 | 212.50 | 219.00 | 210.00 | 216.50 | 216.50 | 247,564 |
| Jan 05, 2024 | 214.50 | 215.00 | 212.00 | 213.00 | 213.00 | 982,161 |
| Jan 04, 2024 | 218.00 | 217.70 | 215.00 | 215.00 | 215.00 | 164,858 |
| Jan 03, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 109,768 |
| Jan 02, 2024 | 220.00 | 221.00 | 216.00 | 220.00 | 220.00 | 525,138 |
| Dec 29, 2023 | 215.50 | 224.00 | 216.60 | 220.00 | 220.00 | 169,261 |
| Dec 28, 2023 | 215.50 | 316.00 | 214.06 | 215.50 | 215.50 | 948,229 |
| Dec 27, 2023 | 217.00 | 217.11 | 215.05 | 215.50 | 215.50 | 1,087,630 |
| Dec 22, 2023 | 217.00 | 220.00 | 214.54 | 218.00 | 218.00 | 177,459 |
| Dec 21, 2023 | 215.00 | 219.94 | 212.00 | 217.00 | 217.00 | 312,854 |
| Dec 20, 2023 | 210.50 | 219.00 | 208.00 | 214.00 | 214.00 | 303,708 |
| Dec 19, 2023 | 215.00 | 218.00 | 208.60 | 210.00 | 210.00 | 224,295 |
| Dec 18, 2023 | 207.50 | 219.75 | 208.00 | 210.00 | 210.00 | 415,714 |
| Dec 15, 2023 | 207.50 | 210.00 | 205.00 | 208.00 | 208.00 | 532,590 |
| Dec 14, 2023 | 207.50 | 215.00 | 205.00 | 207.00 | 207.00 | 571,717 |
| Dec 13, 2023 | 207.50 | 207.90 | 205.00 | 206.00 | 206.00 | 145,333 |
| Dec 12, 2023 | 207.50 | 210.00 | 196.50 | 196.50 | 196.50 | 100,204 |
| Dec 11, 2023 | 207.50 | 210.00 | 205.00 | 205.00 | 205.00 | 432,990 |
| Dec 08, 2023 | 211.50 | 212.75 | 201.00 | 207.00 | 207.00 | 157,439 |
| Dec 07, 2023 | 209.00 | 212.50 | 205.00 | 205.00 | 205.00 | 235,941 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.