Restore plc (AIM:RST)
London
· Delayed Price · Currency is GBP · Price in GBX 237.50
+6.50 (2.81%)
At close: Dec 5, 2025
Restore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 232.00 | 240.00 | 230.00 | 237.50 | 237.50 | 2.81% | 282,674 |
| Dec 4, 2025 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | 0.43% | 239,003 |
| Dec 3, 2025 | 232.00 | 234.00 | 227.00 | 230.00 | 230.00 | -0.43% | 172,943 |
| Dec 2, 2025 | 235.00 | 235.00 | 230.00 | 231.00 | 231.00 | -1.70% | 254,848 |
| Dec 1, 2025 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | - | 108,419 |
| Nov 28, 2025 | 236.50 | 240.00 | 233.00 | 235.00 | 235.00 | -0.63% | 107,265 |
| Nov 27, 2025 | 236.50 | 240.00 | 233.00 | 236.50 | 236.50 | -0.21% | 120,521 |
| Nov 26, 2025 | 235.00 | 239.75 | 233.00 | 237.00 | 237.00 | - | 173,823 |
| Nov 25, 2025 | 238.00 | 240.00 | 233.00 | 237.00 | 237.00 | -0.42% | 186,827 |
| Nov 24, 2025 | 234.00 | 240.00 | 234.80 | 238.00 | 238.00 | 1.28% | 495,704 |
| Nov 21, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.43% | 101,973 |
| Nov 20, 2025 | 233.50 | 235.00 | 233.00 | 234.00 | 234.00 | 0.21% | 210,868 |
| Nov 19, 2025 | 228.00 | 234.00 | 227.90 | 233.50 | 233.50 | 2.41% | 218,380 |
| Nov 18, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 88,423 |
| Nov 17, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 166,184 |
| Nov 14, 2025 | 234.50 | 237.00 | 230.00 | 230.00 | 230.00 | -1.92% | 117,899 |
| Nov 13, 2025 | 238.00 | 239.00 | 233.00 | 234.50 | 234.50 | -1.47% | 196,900 |
| Nov 12, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 204,904 |
| Nov 11, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 94,127 |
| Nov 10, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | -0.21% | 176,174 |
| Nov 7, 2025 | 237.50 | 240.00 | 235.00 | 238.50 | 238.50 | -0.63% | 504,973 |
| Nov 6, 2025 | 241.00 | 242.00 | 235.50 | 240.00 | 240.00 | -0.41% | 123,776 |
| Nov 5, 2025 | 247.50 | 250.00 | 240.00 | 241.00 | 241.00 | -2.63% | 312,763 |
| Nov 4, 2025 | 252.00 | 252.00 | 244.00 | 247.50 | 247.50 | -1.98% | 255,080 |
| Nov 3, 2025 | 251.00 | 255.00 | 250.00 | 252.50 | 252.50 | 0.60% | 273,469 |
| Oct 31, 2025 | 251.00 | 254.00 | 248.00 | 251.00 | 251.00 | 1.21% | 144,592 |
| Oct 30, 2025 | 247.00 | 255.00 | 246.50 | 248.00 | 248.00 | 0.40% | 749,755 |
| Oct 29, 2025 | 244.00 | 248.56 | 243.00 | 247.00 | 247.00 | 0.82% | 235,198 |
| Oct 28, 2025 | 241.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.66% | 166,567 |
| Oct 27, 2025 | 237.50 | 241.00 | 235.00 | 241.00 | 241.00 | 1.47% | 441,547 |
| Oct 24, 2025 | 233.50 | 237.50 | 232.10 | 237.50 | 237.50 | 2.37% | 255,172 |
| Oct 23, 2025 | 232.50 | 235.00 | 232.00 | 232.00 | 232.00 | - | 253,554 |
| Oct 22, 2025 | 232.50 | 238.00 | 230.40 | 232.00 | 232.00 | 0.87% | 382,537 |
| Oct 21, 2025 | 235.50 | 235.00 | 230.00 | 230.00 | 230.00 | -1.29% | 240,009 |
| Oct 20, 2025 | 241.50 | 244.00 | 232.50 | 233.00 | 233.00 | -3.52% | 184,524 |
| Oct 17, 2025 | 242.50 | 244.00 | 238.00 | 241.50 | 241.50 | 0.21% | 413,228 |
| Oct 16, 2025 | 244.50 | 247.00 | 241.00 | 241.00 | 241.00 | -0.41% | 140,794 |
| Oct 15, 2025 | 246.50 | 250.00 | 240.00 | 242.00 | 242.00 | -1.83% | 376,945 |
| Oct 14, 2025 | 247.50 | 250.00 | 243.25 | 246.50 | 246.50 | -0.60% | 109,170 |
| Oct 13, 2025 | 255.50 | 258.00 | 245.00 | 248.00 | 248.00 | -3.31% | 194,259 |
| Oct 10, 2025 | 261.00 | 262.00 | 255.00 | 256.50 | 256.50 | -1.72% | 154,134 |
| Oct 9, 2025 | 261.00 | 262.00 | 260.00 | 261.00 | 261.00 | - | 466,361 |
| Oct 8, 2025 | 265.00 | 270.00 | 260.00 | 261.00 | 261.00 | -1.51% | 273,195 |
| Oct 7, 2025 | 267.50 | 270.00 | 262.00 | 265.00 | 265.00 | -0.93% | 669,247 |
| Oct 6, 2025 | 267.50 | 270.00 | 264.00 | 267.50 | 267.50 | - | 1,707,284 |
| Oct 3, 2025 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | -0.93% | 129,882 |
| Oct 2, 2025 | 265.00 | 270.00 | 262.00 | 270.00 | 270.00 | 3.85% | 291,503 |
| Oct 1, 2025 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | -1.89% | 94,215 |
| Sep 30, 2025 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | -0.75% | 133,923 |
| Sep 29, 2025 | 265.00 | 268.00 | 262.00 | 267.00 | 267.00 | 0.75% | 61,902 |