Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2025 260.50p 265.00p 256.00p 262.00p 212462
09/12/2025 245.50p 263.00p 245.50p 261.00p 3472639
08/12/2025 237.50p 243.00p 235.00p 240.00p 1006452
05/12/2025 232.00p 240.00p 230.00p 237.50p 282673
04/12/2025 230.00p 232.00p 230.00p 231.00p 239003
03/12/2025 232.00p 234.00p 227.00p 230.00p 172943
02/12/2025 235.00p 235.00p 230.00p 231.00p 254848
01/12/2025 235.00p 237.00p 233.00p 235.00p 108419
28/11/2025 236.50p 240.00p 233.00p 235.00p 107265
27/11/2025 236.50p 240.00p 233.00p 236.50p 120521
26/11/2025 235.00p 239.75p 233.00p 237.00p 244410
25/11/2025 238.00p 240.00p 233.00p 237.00p 438164
24/11/2025 234.00p 240.00p 234.00p 238.00p 495703
21/11/2025 234.00p 235.00p 233.00p 235.00p 101973
20/11/2025 233.50p 235.00p 233.00p 234.00p 210868
19/11/2025 228.00p 234.00p 227.90p 233.50p 218380
18/11/2025 228.00p 230.00p 226.00p 228.00p 88423
17/11/2025 232.00p 232.00p 226.00p 228.00p 166184
14/11/2025 234.50p 237.00p 230.00p 230.00p 117898
13/11/2025 238.00p 239.00p 233.00p 234.50p 196900
12/11/2025 238.00p 240.00p 236.00p 238.00p 204905
11/11/2025 238.00p 240.00p 236.00p 238.00p 94127
10/11/2025 238.00p 240.00p 236.00p 238.00p 176174
07/11/2025 237.50p 240.00p 235.00p 238.50p 446273
06/11/2025 241.00p 242.00p 235.50p 240.00p 123777
05/11/2025 247.50p 250.00p 240.00p 241.00p 312763
04/11/2025 252.00p 252.00p 244.00p 247.50p 255080
03/11/2025 251.00p 255.00p 250.00p 252.50p 273468
31/10/2025 251.00p 254.00p 248.00p 251.00p 144591
30/10/2025 247.00p 255.00p 246.50p 248.00p 749755
29/10/2025 244.00p 248.00p 243.00p 247.00p 175199
28/10/2025 241.00p 245.00p 240.00p 245.00p 166567
27/10/2025 237.50p 241.00p 235.00p 241.00p 441547
24/10/2025 233.50p 237.50p 232.10p 237.50p 255172
23/10/2025 232.50p 235.00p 232.00p 232.00p 253554
22/10/2025 232.50p 238.00p 230.40p 232.00p 382536
21/10/2025 235.50p 235.50p 230.00p 230.00p 240009
20/10/2025 241.50p 244.00p 232.50p 233.00p 184524
17/10/2025 242.50p 244.00p 238.00p 241.50p 413228
16/10/2025 244.50p 247.00p 241.00p 241.00p 140794
15/10/2025 246.50p 250.00p 240.00p 242.00p 376946
14/10/2025 247.50p 250.00p 243.25p 246.50p 109170
13/10/2025 255.50p 258.00p 245.00p 248.00p 194261
10/10/2025 261.00p 262.00p 255.00p 256.50p 154133
09/10/2025 261.00p 262.00p 260.00p 261.00p 466362
08/10/2025 265.00p 270.00p 260.00p 261.00p 273196
07/10/2025 267.50p 270.00p 262.00p 265.00p 669248
06/10/2025 267.50p 270.00p 264.00p 267.50p 1447244
03/10/2025 267.50p 270.00p 265.00p 267.50p 129882
02/10/2025 265.00p 270.00p 262.00p 270.00p 291504
01/10/2025 264.00p 268.00p 260.00p 260.00p 94216
30/09/2025 265.00p 268.00p 262.00p 265.00p 83923
29/09/2025 265.00p 268.00p 262.00p 267.00p 61901
26/09/2025 265.00p 268.00p 262.00p 265.00p 486621
25/09/2025 265.00p 268.00p 262.00p 265.00p 125761
24/09/2025 265.00p 268.00p 262.00p 265.00p 119315
23/09/2025 265.00p 268.00p 262.00p 265.00p 131438
22/09/2025 264.00p 268.00p 262.00p 265.00p 165642
19/09/2025 265.00p 269.00p 262.00p 269.00p 123731
18/09/2025 265.50p 270.00p 262.00p 265.00p 145334
17/09/2025 265.00p 270.00p 262.00p 270.00p 757699
16/09/2025 263.00p 263.00p 263.00p 268.00p 169223
15/09/2025 263.00p 267.90p 261.00p 263.00p 169386
12/09/2025 263.00p 270.00p 260.80p 270.00p 255341
11/09/2025 260.50p 262.00p 260.50p 265.00p 324503
10/09/2025 260.50p 263.00p 258.00p 262.00p 196971
09/09/2025 260.50p 263.00p 258.00p 260.00p 63879
08/09/2025 260.50p 263.00p 259.25p 260.50p 110584
05/09/2025 260.50p 263.00p 258.00p 261.00p 170727
04/09/2025 260.50p 263.00p 258.00p 260.50p 89241
03/09/2025 260.50p 262.00p 258.00p 262.00p 149825
02/09/2025 260.50p 263.00p 258.00p 260.00p 299587
01/09/2025 260.50p 263.00p 256.00p 256.00p 109692
29/08/2025 260.50p 263.00p 258.00p 263.00p 103048
28/08/2025 261.50p 263.00p 258.00p 260.50p 336793
27/08/2025 263.00p 265.00p 260.00p 261.00p 115598
26/08/2025 263.00p 265.00p 261.00p 272.00p 95799
22/08/2025 263.00p 265.00p 261.00p 262.00p 68124
21/08/2025 263.00p 265.00p 261.00p 263.00p 98285
20/08/2025 264.50p 266.00p 260.00p 263.00p 75265
19/08/2025 262.50p 268.00p 260.00p 264.50p 189968
18/08/2025 262.00p 264.00p 260.00p 262.00p 129842
15/08/2025 262.00p 265.13p 255.00p 262.00p 150213
14/08/2025 266.50p 268.00p 260.81p 262.00p 72813
13/08/2025 266.50p 270.00p 263.00p 266.50p 150334
12/08/2025 262.50p 270.00p 262.50p 266.50p 180958
11/08/2025 262.50p 265.00p 260.00p 265.00p 481883
08/08/2025 261.00p 265.00p 259.18p 265.00p 242225
07/08/2025 261.00p 265.00p 257.00p 261.00p 69244
06/08/2025 260.50p 265.00p 256.00p 261.00p 77210
05/08/2025 258.00p 265.00p 256.00p 260.50p 134127
04/08/2025 267.50p 270.00p 256.00p 256.00p 138222
01/08/2025 267.50p 270.00p 265.00p 265.00p 97272
31/07/2025 262.50p 268.75p 260.00p 267.50p 270894
30/07/2025 261.00p 265.00p 257.90p 263.00p 306306
29/07/2025 262.50p 265.00p 257.39p 260.00p 108243
28/07/2025 272.00p 274.00p 258.00p 258.00p 178571
25/07/2025 273.50p 277.00p 270.00p 272.00p 98077
24/07/2025 275.00p 275.00p 270.50p 273.50p 122722
23/07/2025 275.00p 278.00p 272.00p 275.00p 305093
22/07/2025 276.00p 280.00p 272.00p 275.00p 108046
21/07/2025 276.00p 280.00p 272.00p 276.00p 199373
18/07/2025 267.50p 280.00p 266.00p 279.00p 167635
17/07/2025 267.50p 270.00p 265.00p 267.50p 210134
16/07/2025 267.50p 270.00p 265.00p 267.50p 63082
15/07/2025 266.50p 270.00p 260.00p 267.50p 210590
14/07/2025 263.50p 270.00p 262.50p 266.50p 256580
11/07/2025 263.50p 265.00p 262.00p 263.50p 480283
10/07/2025 263.50p 265.00p 262.00p 263.50p 142806
09/07/2025 262.50p 265.00p 260.00p 263.50p 109378
08/07/2025 262.50p 266.00p 260.00p 262.50p 91835
07/07/2025 262.50p 265.00p 260.00p 262.50p 103410
04/07/2025 261.50p 265.00p 260.06p 262.50p 241268
03/07/2025 262.50p 265.00p 260.00p 261.50p 103037
02/07/2025 265.50p 268.00p 261.50p 262.50p 141735
01/07/2025 266.50p 270.00p 262.00p 266.00p 109642
30/06/2025 267.50p 270.00p 263.50p 267.00p 201629
27/06/2025 261.00p 270.00p 254.00p 267.50p 176234
26/06/2025 260.00p 263.00p 257.00p 257.00p 154739
25/06/2025 262.50p 265.00p 255.00p 255.00p 279524
24/06/2025 262.50p 265.00p 250.00p 250.00p 239265
23/06/2025 262.50p 265.00p 260.50p 262.50p 183652
20/06/2025 262.50p 265.00p 260.00p 262.50p 421140
19/06/2025 259.50p 264.80p 259.50p 262.50p 166231
18/06/2025 259.50p 262.00p 259.15p 259.50p 53160
17/06/2025 259.50p 262.00p 257.00p 259.50p 147678
16/06/2025 259.50p 261.82p 257.00p 259.50p 56616
13/06/2025 258.00p 260.95p 257.00p 259.50p 478178
12/06/2025 258.00p 259.00p 256.00p 257.00p 186361
11/06/2025 253.50p 261.00p 252.00p 259.00p 376665
10/06/2025 251.50p 255.00p 250.00p 253.50p 128598
09/06/2025 250.00p 255.00p 248.00p 251.50p 109099
06/06/2025 256.00p 257.00p 246.08p 249.00p 221336
05/06/2025 263.00p 266.00p 255.00p 255.00p 228041
04/06/2025 266.00p 270.00p 260.66p 265.00p 172714
03/06/2025 262.00p 270.00p 262.00p 266.00p 143835
02/06/2025 260.50p 268.00p 258.00p 268.00p 141279
30/05/2025 260.00p 273.00p 257.50p 273.00p 434089
29/05/2025 260.00p 263.00p 257.00p 260.00p 68452
28/05/2025 260.00p 263.00p 257.00p 260.00p 343489
27/05/2025 262.00p 264.00p 257.50p 260.00p 115635
23/05/2025 262.50p 266.00p 257.01p 263.00p 683339
22/05/2025 257.50p 265.00p 255.00p 265.00p 337313
21/05/2025 256.00p 260.00p 254.00p 257.50p 167393
20/05/2025 252.50p 260.00p 252.00p 256.00p 279130
19/05/2025 252.50p 255.00p 250.00p 252.50p 155493
16/05/2025 247.00p 255.00p 247.00p 252.50p 373072
15/05/2025 247.00p 249.00p 245.00p 247.00p 348020
14/05/2025 247.00p 249.00p 245.00p 247.00p 336896
13/05/2025 248.00p 250.00p 245.00p 247.00p 323233
12/05/2025 248.50p 250.00p 247.40p 248.00p 479151
09/05/2025 247.50p 250.00p 242.04p 249.00p 110426
08/05/2025 247.50p 250.00p 245.00p 247.50p 463402
07/05/2025 238.50p 250.00p 237.00p 248.00p 1254519
06/05/2025 234.00p 240.00p 230.00p 240.00p 418707
02/05/2025 232.50p 238.00p 232.50p 235.00p 318479
01/05/2025 230.00p 234.95p 229.18p 232.50p 150722
30/04/2025 225.50p 233.00p 224.50p 225.00p 411397
29/04/2025 226.50p 228.00p 223.00p 225.50p 179050
28/04/2025 225.50p 230.00p 223.00p 225.00p 278692
25/04/2025 225.50p 228.00p 223.00p 228.00p 91466
24/04/2025 226.50p 230.00p 223.00p 225.00p 356306
23/04/2025 226.50p 230.00p 223.00p 225.00p 133864
22/04/2025 222.50p 228.00p 220.00p 228.00p 338865
17/04/2025 217.50p 224.00p 216.00p 222.50p 353690
16/04/2025 213.50p 218.00p 212.00p 218.00p 625147
15/04/2025 215.50p 215.50p 212.00p 214.00p 227708
14/04/2025 213.00p 215.75p 212.00p 213.00p 156643
11/04/2025 213.00p 219.00p 210.00p 213.00p 137846
10/04/2025 220.00p 222.00p 211.00p 216.00p 166744
09/04/2025 220.00p 220.00p 214.00p 215.00p 146606
08/04/2025 215.50p 222.00p 215.50p 221.00p 334080
07/04/2025 214.50p 217.00p 207.00p 216.00p 210114
04/04/2025 224.00p 226.00p 213.00p 213.00p 301171
03/04/2025 228.00p 230.00p 224.00p 224.00p 156798
02/04/2025 233.50p 235.00p 228.50p 229.00p 165267
01/04/2025 233.50p 235.00p 232.00p 234.00p 173348
31/03/2025 232.50p 235.00p 230.00p 232.50p 140287
28/03/2025 234.50p 234.50p 230.00p 232.00p 507504
27/03/2025 235.00p 236.00p 233.00p 234.00p 5556885
26/03/2025 235.00p 237.00p 233.00p 235.00p 116058
25/03/2025 233.50p 237.11p 232.00p 235.00p 430999
24/03/2025 233.50p 235.00p 231.00p 234.00p 141410
21/03/2025 233.50p 236.00p 231.00p 233.50p 240565
20/03/2025 233.50p 236.00p 231.00p 233.50p 186593
19/03/2025 240.50p 240.50p 233.10p 233.50p 249241
18/03/2025 232.00p 242.45p 228.11p 240.50p 495463
17/03/2025 228.00p 232.00p 225.00p 231.00p 328921
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

*Close Price adjusted for both dividends and splits