Restore (RST) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Restore

Date Open High Low Close* Volume
14/03/2025 225.50p 231.00p 223.00p 228.00p 2014026
13/03/2025 217.50p 229.00p 217.00p 225.00p 2168681
12/03/2025 217.00p 220.00p 210.00p 212.50p 185021
11/03/2025 220.00p 222.00p 214.00p 217.00p 706274
10/03/2025 220.00p 222.00p 219.88p 220.00p 81158
07/03/2025 220.00p 222.00p 218.00p 222.00p 197345
06/03/2025 220.00p 222.00p 218.00p 220.00p 161618
05/03/2025 220.00p 222.00p 218.00p 220.00p 200890
04/03/2025 223.00p 223.00p 217.50p 219.00p 359194
03/03/2025 223.00p 224.00p 222.00p 222.00p 99715
28/02/2025 223.00p 224.00p 222.25p 223.00p 1059657
27/02/2025 222.50p 224.00p 222.00p 223.00p 234025
26/02/2025 222.50p 232.00p 221.00p 232.00p 95727
25/02/2025 222.50p 223.50p 221.00p 223.00p 390052
24/02/2025 222.50p 222.50p 221.00p 222.50p 103745
21/02/2025 222.50p 224.00p 221.00p 223.00p 148318
20/02/2025 222.00p 224.00p 220.00p 223.00p 307729
19/02/2025 222.00p 223.00p 220.00p 222.00p 244299
18/02/2025 223.50p 225.00p 220.00p 222.00p 482419
17/02/2025 218.50p 225.00p 218.50p 224.00p 239507
14/02/2025 217.50p 228.00p 215.00p 228.00p 313223
13/02/2025 217.50p 220.00p 215.00p 220.00p 495238
12/02/2025 215.50p 220.00p 213.20p 218.00p 101440
11/02/2025 214.50p 218.00p 211.00p 215.00p 239558
10/02/2025 214.50p 218.00p 211.00p 215.00p 635530
07/02/2025 218.50p 220.00p 212.00p 213.00p 120790
06/02/2025 217.50p 220.00p 215.00p 217.00p 183139
05/02/2025 212.50p 218.00p 210.00p 218.00p 757671
04/02/2025 215.50p 215.50p 210.00p 211.00p 579727
03/02/2025 216.50p 218.00p 213.05p 216.00p 164018
31/01/2025 216.50p 216.50p 215.00p 215.00p 541348
30/01/2025 216.50p 218.00p 215.00p 215.00p 862824
29/01/2025 219.00p 220.00p 215.30p 216.00p 158984
28/01/2025 221.50p 224.00p 218.00p 224.00p 81887
27/01/2025 224.00p 224.00p 216.00p 216.00p 128212
24/01/2025 225.00p 238.00p 222.00p 238.00p 533385
23/01/2025 223.00p 228.00p 222.10p 228.00p 516131
22/01/2025 220.00p 223.56p 220.00p 222.00p 1327296
21/01/2025 220.00p 221.00p 219.00p 220.00p 179054
20/01/2025 221.00p 222.00p 218.50p 221.00p 608401
17/01/2025 224.00p 224.00p 220.00p 222.00p 559160
16/01/2025 219.00p 224.90p 218.00p 225.00p 3386340
15/01/2025 222.00p 222.00p 218.00p 219.00p 784039
14/01/2025 222.50p 224.00p 220.00p 220.00p 69287
13/01/2025 229.50p 231.00p 221.00p 221.00p 309413
10/01/2025 234.00p 234.30p 228.00p 229.00p 135119
09/01/2025 238.00p 238.00p 233.00p 233.00p 221382
08/01/2025 238.00p 238.35p 235.00p 238.00p 74027
07/01/2025 243.00p 246.00p 237.00p 237.00p 761631
06/01/2025 243.00p 243.00p 240.00p 242.00p 51141
03/01/2025 242.00p 248.00p 240.50p 243.00p 65845
02/01/2025 241.00p 242.00p 240.00p 241.00p 63813
31/12/2024 241.00p 241.04p 240.00p 241.00p 21930
30/12/2024 238.50p 243.95p 238.00p 242.00p 110789
27/12/2024 238.50p 240.00p 232.00p 232.00p 517328
24/12/2024 238.50p 240.00p 238.35p 240.00p 60624
23/12/2024 233.50p 240.00p 232.00p 240.00p 111496
20/12/2024 238.00p 238.00p 231.04p 232.00p 175585
19/12/2024 245.00p 245.00p 237.00p 237.00p 106488
18/12/2024 247.50p 250.00p 244.00p 244.00p 70301
17/12/2024 256.00p 256.00p 246.25p 247.50p 121254
16/12/2024 256.00p 257.00p 255.00p 256.00p 66582
13/12/2024 256.00p 256.00p 255.00p 255.00p 76276
12/12/2024 257.00p 257.50p 255.00p 256.00p 406346
11/12/2024 258.00p 258.00p 256.00p 257.00p 83312
10/12/2024 258.50p 259.34p 257.00p 258.00p 88857
09/12/2024 260.50p 260.50p 255.00p 255.00p 105599
06/12/2024 260.00p 262.00p 255.00p 255.00p 59049
05/12/2024 260.00p 261.50p 258.00p 258.00p 200131
04/12/2024 262.00p 264.00p 258.00p 260.00p 707720
03/12/2024 266.00p 270.00p 260.00p 260.00p 175147
02/12/2024 266.00p 270.00p 262.00p 262.00p 124482
29/11/2024 267.50p 269.00p 262.00p 266.00p 151091
28/11/2024 266.00p 268.25p 263.80p 267.50p 98816
27/11/2024 258.00p 268.00p 258.00p 266.00p 205758
26/11/2024 260.50p 260.50p 255.00p 258.00p 58619
25/11/2024 262.50p 263.00p 255.00p 255.00p 74025
22/11/2024 262.50p 263.69p 260.00p 262.50p 40172
21/11/2024 264.50p 264.50p 256.00p 261.00p 219586
20/11/2024 271.50p 275.00p 268.00p 271.50p 244552
19/11/2024 271.50p 274.65p 263.00p 272.00p 181286
18/11/2024 271.50p 274.00p 268.00p 272.00p 275467
15/11/2024 271.00p 275.00p 268.00p 271.50p 92345
14/11/2024 269.00p 273.00p 267.00p 271.00p 664230
13/11/2024 266.50p 271.25p 264.00p 269.50p 1280829
12/11/2024 261.50p 270.00p 260.00p 266.50p 1549491
11/11/2024 261.00p 262.90p 258.00p 261.50p 120358
08/11/2024 262.50p 264.00p 258.25p 260.00p 266124
07/11/2024 262.50p 265.00p 259.00p 262.00p 193829
06/11/2024 260.00p 265.00p 260.00p 262.50p 149364
05/11/2024 260.00p 262.00p 258.00p 260.00p 35054
04/11/2024 260.00p 262.00p 258.00p 260.00p 102811
01/11/2024 260.00p 262.00p 258.00p 260.00p 122373
31/10/2024 263.00p 266.00p 255.00p 255.00p 606404
30/10/2024 245.00p 267.00p 240.25p 263.00p 617814
29/10/2024 242.50p 250.00p 240.67p 250.00p 309176
28/10/2024 242.50p 244.50p 240.00p 242.50p 375770
25/10/2024 240.50p 243.00p 238.00p 241.00p 447526
24/10/2024 242.50p 243.00p 236.00p 236.00p 302238
23/10/2024 240.00p 244.50p 237.65p 242.50p 236406
22/10/2024 247.50p 253.00p 234.00p 242.00p 291891
21/10/2024 253.00p 254.00p 245.00p 250.00p 176738
18/10/2024 257.50p 258.43p 250.00p 253.00p 179074
17/10/2024 257.50p 270.00p 255.50p 256.00p 678186
16/10/2024 253.00p 258.00p 250.00p 258.00p 584864
15/10/2024 253.00p 255.00p 245.00p 245.00p 117845
14/10/2024 253.00p 253.00p 250.00p 253.00p 186767
11/10/2024 247.50p 257.00p 247.00p 250.00p 292646
10/10/2024 245.00p 249.00p 244.20p 247.50p 157916
09/10/2024 237.50p 248.90p 237.50p 245.00p 175600
08/10/2024 240.00p 240.00p 236.10p 239.00p 89212
07/10/2024 240.00p 244.00p 236.00p 240.00p 637687
04/10/2024 240.00p 244.00p 236.00p 240.00p 1415285
03/10/2024 244.00p 245.00p 236.00p 240.00p 286695
02/10/2024 238.00p 247.00p 236.00p 244.00p 397798
01/10/2024 239.00p 240.00p 236.00p 238.00p 244191
30/09/2024 245.50p 246.50p 238.00p 238.00p 186237
27/09/2024 251.00p 252.00p 242.00p 245.50p 2213363
26/09/2024 260.00p 260.00p 248.00p 248.00p 165096
25/09/2024 262.00p 263.50p 256.00p 260.00p 156723
24/09/2024 264.00p 268.00p 256.00p 258.00p 306973
23/09/2024 265.00p 266.00p 260.00p 264.00p 193069
20/09/2024 266.50p 268.00p 262.00p 264.00p 145133
19/09/2024 268.50p 268.50p 265.00p 266.50p 83442
18/09/2024 268.50p 270.00p 265.00p 267.00p 81637
17/09/2024 271.00p 275.00p 262.00p 265.00p 78965
16/09/2024 268.50p 270.00p 267.00p 269.00p 190196
13/09/2024 273.50p 273.50p 267.00p 267.00p 89533
12/09/2024 275.00p 277.00p 272.00p 273.50p 48468
11/09/2024 281.50p 281.96p 273.00p 273.00p 249466
10/09/2024 282.50p 285.00p 280.00p 282.00p 378338
09/09/2024 283.50p 285.00p 280.00p 284.00p 69051
06/09/2024 287.00p 288.00p 282.00p 282.00p 741037
05/09/2024 285.00p 290.00p 283.00p 287.00p 331678
04/09/2024 282.00p 290.00p 281.45p 290.00p 115934
03/09/2024 282.00p 284.00p 280.00p 282.00p 219893
02/09/2024 280.00p 286.00p 280.00p 282.00p 523915
30/08/2024 280.00p 282.00p 278.00p 280.00p 309594
29/08/2024 280.00p 282.00p 278.88p 280.00p 181492
28/08/2024 283.00p 283.00p 280.00p 280.00p 133600
27/08/2024 282.50p 286.90p 282.50p 283.00p 619971
23/08/2024 272.50p 284.90p 271.00p 284.00p 222307
22/08/2024 274.00p 275.00p 270.22p 272.50p 308992
21/08/2024 267.50p 275.00p 265.00p 265.00p 165634
20/08/2024 261.50p 268.00p 260.00p 267.50p 68168
19/08/2024 259.00p 265.00p 256.00p 259.00p 84144
16/08/2024 259.00p 261.00p 256.88p 259.00p 31862
15/08/2024 262.50p 262.50p 256.00p 259.00p 464570
14/08/2024 262.50p 265.00p 260.50p 263.00p 132527
13/08/2024 262.50p 264.90p 261.50p 262.50p 271972
12/08/2024 260.00p 264.50p 258.00p 262.50p 129909
09/08/2024 260.00p 261.75p 258.22p 260.00p 296007
08/08/2024 262.50p 262.50p 258.08p 260.00p 1286999
07/08/2024 256.50p 264.00p 253.00p 262.00p 537425
06/08/2024 253.50p 260.00p 252.00p 260.00p 821121
05/08/2024 253.50p 255.00p 252.00p 253.50p 402256
02/08/2024 256.00p 260.00p 254.80p 258.00p 430129
01/08/2024 256.00p 260.00p 252.00p 256.00p 341933
31/07/2024 255.00p 257.40p 252.00p 255.00p 1503336
30/07/2024 256.50p 258.00p 255.50p 256.50p 296136
29/07/2024 256.50p 256.50p 255.26p 256.00p 93773
26/07/2024 256.50p 258.00p 255.00p 256.50p 36634
25/07/2024 262.00p 262.00p 255.50p 258.00p 101117
24/07/2024 263.00p 264.00p 260.15p 262.00p 49800
23/07/2024 264.00p 265.00p 262.00p 263.00p 32060
22/07/2024 264.00p 264.48p 258.00p 264.00p 114032
19/07/2024 267.50p 270.00p 261.00p 264.00p 270319
18/07/2024 268.50p 270.00p 265.00p 267.50p 128247
17/07/2024 269.00p 273.00p 265.00p 268.50p 134398
16/07/2024 269.00p 278.00p 265.00p 269.00p 182800
15/07/2024 267.50p 275.00p 265.10p 275.00p 161125
12/07/2024 265.00p 270.00p 263.79p 267.50p 589010
11/07/2024 264.50p 267.00p 264.50p 266.00p 395768
10/07/2024 264.50p 267.00p 262.00p 264.50p 112182
09/07/2024 264.50p 267.00p 257.00p 257.00p 143621
08/07/2024 264.50p 265.44p 262.00p 264.50p 125146
05/07/2024 262.00p 266.00p 260.89p 266.00p 467618
04/07/2024 262.00p 268.00p 260.00p 268.00p 193932
03/07/2024 259.00p 262.00p 258.00p 261.00p 559290
02/07/2024 266.00p 268.00p 257.06p 259.00p 698681
01/07/2024 267.00p 269.50p 264.00p 264.00p 697779
28/06/2024 266.00p 270.00p 261.78p 268.00p 488217
27/06/2024 261.00p 269.35p 258.00p 266.00p 358170
26/06/2024 252.00p 262.00p 252.00p 261.00p 150931
25/06/2024 247.50p 254.20p 240.00p 252.00p 201485
24/06/2024 246.00p 250.18p 245.00p 248.00p 481488
21/06/2024 242.50p 249.75p 240.10p 248.00p 660655
20/06/2024 238.00p 245.00p 237.00p 237.00p 358837
19/06/2024 242.50p 242.50p 236.00p 240.00p 549306
18/06/2024 245.00p 245.85p 240.00p 240.00p 1309137
17/06/2024 252.50p 252.50p 242.00p 243.00p 282122
14/06/2024 265.00p 266.00p 251.00p 251.00p 147842
13/06/2024 266.00p 266.00p 262.00p 262.00p 131486
12/06/2024 266.00p 270.00p 262.00p 264.00p 130590
11/06/2024 263.50p 270.00p 263.00p 266.00p 116315
10/06/2024 265.00p 265.40p 262.72p 264.00p 80167
07/06/2024 268.00p 268.25p 264.00p 266.00p 68734
06/06/2024 268.00p 270.00p 266.00p 270.00p 103105
05/06/2024 263.00p 275.00p 262.49p 272.00p 1159973
04/06/2024 263.00p 265.00p 261.00p 263.00p 135300

*Close Price adjusted for both dividends and splits