Restore PLC RST
LSE · United Kingdom · Commercial Services
GBp 313.00+4.00 (+1.29%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 313.00 | +1.29% | GBp 312.00 | GBp 313.00 | GBp 309.50 | 163.92K |
| 2026-09-30 | GBp 309.00 | +0.49% | GBp 307.50 | GBp 312.00 | GBp 306.00 | 236.03K |
| 2026-09-29 | GBp 307.50 | 0.00% | GBp 306.00 | GBp 309.00 | GBp 306.00 | 566.39K |
| 2026-09-28 | GBp 307.50 | -0.49% | GBp 306.00 | GBp 309.00 | GBp 303.00 | 128.26K |
| 2026-09-25 | GBp 309.00 | +1.31% | GBp 304.50 | GBp 309.00 | GBp 303.00 | 277.91K |
| 2026-09-24 | GBp 305.00 | -1.61% | GBp 307.50 | GBp 310.00 | GBp 303.06 | 167.10K |
| 2026-09-23 | GBp 310.00 | +0.16% | GBp 309.50 | GBp 312.00 | GBp 307.00 | 200.18K |
| 2026-09-22 | GBp 309.50 | -0.16% | GBp 309.50 | GBp 312.00 | GBp 307.00 | 327.01K |
| 2026-09-21 | GBp 310.00 | -0.80% | GBp 312.50 | GBp 315.00 | GBp 308.00 | 112.93K |
| 2026-09-18 | GBp 312.50 | +0.81% | GBp 310.00 | GBp 315.00 | GBp 308.55 | 456.29K |
| 2026-09-17 | GBp 310.00 | -0.80% | GBp 312.50 | GBp 315.00 | GBp 310.00 | 218.95K |
| 2026-09-16 | GBp 312.50 | +0.48% | GBp 311.00 | GBp 315.00 | GBp 308.00 | 211.30K |
| 2026-09-15 | GBp 311.00 | +0.65% | GBp 309.00 | GBp 315.00 | GBp 305.00 | 540.92K |
| 2026-09-14 | GBp 309.00 | +3.00% | GBp 297.50 | GBp 310.00 | GBp 295.00 | 266.36K |
| 2026-09-11 | GBp 300.00 | +4.35% | GBp 287.50 | GBp 300.18 | GBp 288.90 | 545.78K |
| 2026-09-10 | GBp 287.50 | +0.35% | GBp 286.50 | GBp 290.00 | GBp 285.00 | 194.89K |
| 2026-09-09 | GBp 286.50 | +0.53% | GBp 283.00 | GBp 288.00 | GBp 281.56 | 215.27K |
| 2026-09-08 | GBp 285.00 | -0.35% | GBp 285.50 | GBp 286.00 | GBp 280.00 | 246.38K |
| 2026-09-07 | GBp 286.00 | -0.69% | GBp 285.00 | GBp 287.00 | GBp 284.00 | 173.71K |
| 2026-09-04 | GBp 288.00 | +0.70% | GBp 284.00 | GBp 288.00 | GBp 282.00 | 258.13K |
| 2026-09-03 | GBp 286.00 | -0.17% | GBp 286.50 | GBp 286.50 | GBp 282.44 | 80.42K |
| 2026-09-02 | GBp 286.50 | -1.55% | GBp 291.00 | GBp 292.00 | GBp 285.00 | 209.22K |
| 2026-09-01 | GBp 291.00 | -0.68% | GBp 293.00 | GBp 294.00 | GBp 290.00 | 221.26K |
| 2026-08-28 | GBp 293.00 | -0.34% | GBp 294.00 | GBp 296.00 | GBp 292.00 | 211.00K |
| 2026-08-27 | GBp 294.00 | -1.01% | GBp 297.00 | GBp 298.00 | GBp 292.00 | 342.36K |
| 2026-08-26 | GBp 297.00 | +1.02% | GBp 294.00 | GBp 298.00 | GBp 293.00 | 211.46K |
| 2026-08-25 | GBp 294.00 | +0.17% | GBp 293.50 | GBp 295.00 | GBp 292.00 | 175.58K |
| 2026-08-24 | GBp 293.50 | +0.69% | GBp 291.50 | GBp 295.00 | GBp 290.00 | 336.94K |
| 2026-08-21 | GBp 291.50 | -1.02% | GBp 294.00 | GBp 296.00 | GBp 290.25 | 152.73K |
| 2026-08-20 | GBp 294.50 | -0.17% | GBp 295.00 | GBp 297.00 | GBp 293.00 | 127.31K |
| 2026-08-19 | GBp 295.00 | -0.34% | GBp 296.00 | GBp 297.00 | GBp 294.80 | 217.68K |
| 2026-08-18 | GBp 296.00 | -0.67% | GBp 298.00 | GBp 301.00 | GBp 295.00 | 191.45K |
| 2026-08-17 | GBp 298.00 | -0.50% | GBp 299.50 | GBp 301.00 | GBp 295.00 | 187.48K |
| 2026-08-14 | GBp 299.50 | -0.50% | GBp 299.50 | GBp 300.30 | GBp 298.00 | 227.55K |
| 2026-08-13 | GBp 301.00 | -0.66% | GBp 299.50 | GBp 301.00 | GBp 298.00 | 33.72K |
| 2026-08-12 | GBp 303.00 | 0.00% | GBp 301.50 | GBp 305.00 | GBp 298.00 | 192.98K |
| 2026-08-11 | GBp 303.00 | +0.66% | GBp 301.50 | GBp 303.00 | GBp 300.00 | 115.96K |
| 2026-08-10 | GBp 301.00 | -0.17% | GBp 301.50 | GBp 303.00 | GBp 300.00 | 136.28K |
| 2026-08-07 | GBp 301.50 | -0.82% | GBp 305.00 | GBp 307.00 | GBp 300.60 | 644.33K |
| 2026-08-06 | GBp 304.00 | -0.98% | GBp 305.00 | GBp 307.00 | GBp 303.00 | 295.63K |
| 2026-08-05 | GBp 307.00 | +0.66% | GBp 305.00 | GBp 307.00 | GBp 303.00 | 165.73K |
| 2026-08-04 | GBp 305.00 | -0.33% | GBp 304.50 | GBp 307.00 | GBp 303.00 | 343.33K |
| 2026-08-03 | GBp 306.00 | +2.68% | GBp 296.50 | GBp 310.00 | GBp 295.00 | 708.22K |
| 2026-07-31 | GBp 298.00 | +4.93% | GBp 286.50 | GBp 298.00 | GBp 287.00 | 843.34K |
| 2026-07-30 | GBp 284.00 | -0.70% | GBp 287.50 | GBp 288.00 | GBp 284.00 | 204.03K |
| 2026-07-29 | GBp 286.00 | -0.69% | GBp 287.50 | GBp 290.00 | GBp 286.00 | 323.92K |
| 2026-07-28 | GBp 288.00 | +2.13% | GBp 284.00 | GBp 290.00 | GBp 280.00 | 823.35K |
| 2026-07-27 | GBp 282.00 | +0.36% | GBp 281.00 | GBp 283.00 | GBp 279.00 | 377.75K |
| 2026-07-24 | GBp 281.00 | -0.71% | GBp 283.00 | GBp 286.00 | GBp 280.00 | 211.10K |
| 2026-07-23 | GBp 283.00 | -1.57% | GBp 288.00 | GBp 288.80 | GBp 280.00 | 200.28K |
| 2026-07-22 | GBp 287.50 | +5.89% | GBp 271.50 | GBp 289.70 | GBp 270.00 | 432.32K |
| 2026-07-21 | GBp 271.50 | 0.00% | GBp 271.50 | GBp 273.00 | GBp 270.00 | 259.04K |
| 2026-07-20 | GBp 271.50 | 0.00% | GBp 270.50 | GBp 273.00 | GBp 270.00 | 242.93K |
| 2026-07-17 | GBp 271.50 | +0.56% | GBp 270.50 | GBp 273.00 | GBp 268.00 | 159.31K |
| 2026-07-16 | GBp 270.00 | +0.75% | GBp 268.00 | GBp 273.00 | GBp 265.00 | 248.92K |
| 2026-07-15 | GBp 268.00 | 0.00% | GBp 268.00 | GBp 271.00 | GBp 265.00 | 294.21K |
| 2026-07-14 | GBp 268.00 | -0.37% | GBp 269.00 | GBp 273.00 | GBp 265.00 | 130.25K |
| 2026-07-13 | GBp 269.00 | -0.74% | GBp 271.00 | GBp 273.00 | GBp 265.00 | 241.47K |
| 2026-07-10 | GBp 271.00 | +0.37% | GBp 271.00 | GBp 275.00 | GBp 267.00 | 342.11K |
| 2026-07-09 | GBp 270.00 | +1.50% | GBp 266.00 | GBp 275.00 | GBp 263.00 | 118.82K |
| 2026-07-08 | GBp 266.00 | -0.37% | GBp 267.00 | GBp 269.00 | GBp 261.00 | 111.33K |
| 2026-07-07 | GBp 267.00 | -2.91% | GBp 273.50 | GBp 275.00 | GBp 265.00 | 142.45K |
| 2026-07-06 | GBp 275.00 | +1.10% | GBp 272.50 | GBp 276.20 | GBp 268.54 | 391.08K |
| 2026-07-03 | GBp 272.00 | +1.12% | GBp 268.50 | GBp 274.00 | GBp 267.00 | 206.54K |
| 2026-07-02 | GBp 269.00 | -1.47% | GBp 268.50 | GBp 270.00 | GBp 267.00 | 804.49K |
| 2026-07-01 | GBp 273.00 | +2.06% | GBp 267.50 | GBp 273.00 | GBp 267.00 | 94.38K |
| 2026-06-30 | GBp 267.50 | +0.38% | GBp 266.00 | GBp 270.00 | GBp 265.00 | 203.55K |
| 2026-06-29 | GBp 266.50 | +0.95% | GBp 266.50 | GBp 270.00 | GBp 263.00 | 166.05K |
| 2026-06-26 | GBp 264.00 | +0.19% | GBp 266.00 | GBp 265.00 | GBp 262.50 | 84.96K |
| 2026-06-25 | GBp 263.50 | +2.13% | GBp 258.00 | GBp 268.00 | GBp 257.00 | 219.67K |
| 2026-06-24 | GBp 258.00 | +0.78% | GBp 256.00 | GBp 258.90 | GBp 255.00 | 180.48K |
| 2026-06-23 | GBp 256.00 | +0.39% | GBp 256.50 | GBp 258.00 | GBp 255.00 | 268.91K |
| 2026-06-22 | GBp 255.00 | -1.54% | GBp 259.00 | GBp 263.00 | GBp 255.00 | 145.80K |
| 2026-06-19 | GBp 259.00 | 0.00% | GBp 259.00 | GBp 263.00 | GBp 255.00 | 85.27K |
| 2026-06-18 | GBp 259.00 | -0.77% | GBp 259.00 | GBp 263.00 | GBp 255.00 | 161.87K |
| 2026-06-17 | GBp 261.00 | +2.96% | GBp 253.50 | GBp 263.00 | GBp 250.00 | 273.89K |
| 2026-06-16 | GBp 253.50 | +1.40% | GBp 250.00 | GBp 257.00 | GBp 248.00 | 304.24K |
| 2026-06-15 | GBp 250.00 | +0.40% | GBp 249.00 | GBp 252.00 | GBp 248.00 | 267.03K |
| 2026-06-12 | GBp 249.00 | +0.81% | GBp 247.50 | GBp 252.00 | GBp 247.50 | 220.41K |
| 2026-06-11 | GBp 247.00 | -2.37% | GBp 249.00 | GBp 252.00 | GBp 246.00 | 170.35K |
| 2026-06-10 | GBp 253.00 | 0.00% | GBp 254.00 | GBp 255.80 | GBp 251.00 | 219.50K |
| 2026-06-09 | GBp 253.00 | -0.78% | GBp 254.50 | GBp 255.00 | GBp 253.00 | 297.86K |
| 2026-06-08 | GBp 255.00 | +0.39% | GBp 254.50 | GBp 255.00 | GBp 253.00 | 162.91K |
| 2026-06-05 | GBp 254.00 | -0.39% | GBp 254.50 | GBp 255.00 | GBp 253.00 | 347.88K |
| 2026-06-04 | GBp 255.00 | -1.54% | GBp 261.00 | GBp 260.00 | GBp 253.10 | 253.00K |
| 2026-06-03 | GBp 259.00 | -0.77% | GBp 263.50 | GBp 266.00 | GBp 258.00 | 246.75K |
| 2026-06-02 | GBp 261.00 | -3.33% | GBp 267.50 | GBp 270.00 | GBp 261.00 | 196.05K |
| 2026-06-01 | GBp 270.00 | +0.75% | GBp 267.50 | GBp 273.00 | GBp 265.00 | 99.49K |
| 2026-05-29 | GBp 268.00 | +3.08% | GBp 260.00 | GBp 270.00 | GBp 257.00 | 334.65K |
| 2026-05-28 | GBp 260.00 | +0.78% | GBp 260.00 | GBp 263.00 | GBp 258.00 | 264.98K |