Restore plc - RST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	260.5	261	261	263	258	170,727
September 04, 2025	260.5	260.5	260.5	263	258	89,241
September 03, 2025	260.5	262	262	262	258	149,825
September 02, 2025	263	260	260	263	258	334,587
September 01, 2025	260.5	256	256	263	256	182,554
August 29, 2025	263	263	263	263	258	103,605
August 28, 2025	260.66	260.5	260.5	263	258	336,793
August 27, 2025	261	261	261	265	260	115,598
August 26, 2025	265	272	272	272	261	95,799
August 22, 2025	262.25	262	262	265	261	81,327
August 21, 2025	265	263	263	265	261	98,285
August 20, 2025	266	263	263	266	260	86,213
August 19, 2025	260	264.5	264.5	268	260	189,968
August 18, 2025	261.63	262	262	264	260	158,081
August 15, 2025	264	262	262	265.13	255	185,213
August 14, 2025	263	262	262	268	260.81	72,813
August 13, 2025	263	266.5	266.5	270	263	160,734
August 12, 2025	265	266.5	266.5	270	263	180,958
August 11, 2025	260	265	265	265	260	481,883
August 08, 2025	263.32	265	265	265	259.18	242,225
August 07, 2025	261	261	261	265	257	69,244
August 06, 2025	257.42	261	261	265	256	77,210
August 05, 2025	256.04	260.5	260.5	265	256	134,127
August 04, 2025	270	256	256	270	256	138,222
August 01, 2025	268	265	265	270	265	97,272
July 31, 2025	260	267.5	267.5	267.5	260	340,894
July 30, 2025	257.9	263	263	265	257.9	306,306
July 29, 2025	263.75	260	260	265	257.39	108,244
July 28, 2025	274	258	258	274	258	203,522
July 25, 2025	270	272	272	277	270	98,077
July 24, 2025	275	273.5	273.5	275	270.5	122,722
July 23, 2025	276	275	275	278	272	305,093
July 22, 2025	280	275	275	280	272	108,046
July 21, 2025	278.9	276	276	280	272	199,373
July 18, 2025	270	279	279	280	266	167,635
July 17, 2025	268.51	267.5	267.5	270	265	210,134
July 16, 2025	266	267.5	267.5	270	265	63,082
July 15, 2025	260	267.5	267.5	270	260	210,590
July 14, 2025	262.5	266.5	266.5	270	262.5	281,580
July 11, 2025	262	263.5	263.5	265	262	480,283
July 10, 2025	265	263.5	263.5	265	262	175,806
July 09, 2025	260	263.5	263.5	265	260	109,378
July 08, 2025	262.5	262.5	262.5	266	260	91,835
July 07, 2025	262.25	262.5	262.5	265	260	103,410
July 04, 2025	260.06	262.5	262.5	265	260.06	241,268
July 03, 2025	261	261.5	261.5	265	260	103,037
July 02, 2025	265.15	262.5	262.5	268	261.5	92,966
July 01, 2025	266.55	266	266	270	262	109,642
June 30, 2025	267.92	267	267	270	263.5	201,629
June 27, 2025	263	267.5	267.5	270	254	176,234
June 26, 2025	262.4	257	257	263	257	290,000
June 25, 2025	260.55	261.19	261.19	265	258.73	202,215
June 24, 2025	263.25	250	250	265	250	146,961
June 23, 2025	265	262.5	262.5	265	260.5	183,652
June 20, 2025	262	262.5	262.5	265	260	421,140
June 19, 2025	259.81	262.5	262.5	264.8	259.5	166,231
June 18, 2025	260.5	259.5	259.5	262	259.15	53,160
June 17, 2025	259.2	259.5	259.5	262	257	147,678
June 16, 2025	258	259.5	259.5	261.82	257	56,616
June 13, 2025	257.77	259.5	259.5	260.95	257	478,178

Restore plc (RST.L) LSE