Shares Magazine
235.00p+2.50 (+1.08%)02 May 2025, 16:55
Restore PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 232.50p | 238.00p | 232.73p | 235.00p | 318,479 |
| May 1, 2025 | 230.00p | 234.95p | 229.18p | 232.50p | 150,722 |
| Apr 30, 2025 | 225.50p | 233.00p | 224.50p | 225.00p | 518,160 |
| Apr 29, 2025 | 226.50p | 228.00p | 223.00p | 225.50p | 179,049 |
| Apr 28, 2025 | 225.50p | 230.00p | 223.00p | 225.00p | 319,832 |
| Apr 25, 2025 | 225.50p | 228.00p | 223.00p | 228.00p | 91,466 |
| Apr 24, 2025 | 226.50p | 230.00p | 223.00p | 225.00p | 356,306 |
| Apr 23, 2025 | 226.50p | 230.00p | 223.00p | 225.00p | 133,863 |
| Apr 22, 2025 | 222.50p | 228.00p | 220.00p | 228.00p | 338,865 |
| Apr 17, 2025 | 217.50p | 224.00p | 216.00p | 222.50p | 353,691 |
| Apr 16, 2025 | 213.50p | 218.00p | 212.00p | 218.00p | 625,146 |
| Apr 15, 2025 | 215.50p | 215.00p | 212.00p | 214.00p | 227,707 |
| Apr 14, 2025 | 213.00p | 215.75p | 212.00p | 213.00p | 156,643 |
| Apr 11, 2025 | 213.00p | 219.00p | 210.00p | 213.00p | 137,846 |
| Apr 10, 2025 | 220.00p | 222.00p | 211.00p | 216.00p | 166,744 |
| Apr 9, 2025 | 220.00p | 220.00p | 214.00p | 215.00p | 146,606 |
| Apr 8, 2025 | 215.50p | 222.00p | 216.00p | 221.00p | 334,080 |
| Apr 7, 2025 | 214.50p | 217.00p | 207.00p | 216.00p | 210,113 |
| Apr 4, 2025 | 224.00p | 226.00p | 213.00p | 213.00p | 301,170 |
| Apr 3, 2025 | 228.00p | 230.00p | 224.00p | 224.00p | 156,798 |
| Apr 2, 2025 | 233.50p | 235.00p | 228.50p | 229.00p | 165,266 |
| Apr 1, 2025 | 233.50p | 235.00p | 232.00p | 234.00p | 205,548 |
| Mar 31, 2025 | 232.50p | 235.00p | 230.00p | 232.50p | 140,286 |
| Mar 28, 2025 | 234.50p | 234.00p | 230.00p | 232.00p | 507,504 |
| Mar 27, 2025 | 235.00p | 236.00p | 233.00p | 234.00p | 5,556,885 |
| Mar 26, 2025 | 235.00p | 237.00p | 233.00p | 235.00p | 116,058 |
| Mar 25, 2025 | 233.50p | 237.11p | 232.00p | 235.00p | 430,999 |
| Mar 24, 2025 | 233.50p | 235.00p | 231.00p | 234.00p | 141,410 |
| Mar 21, 2025 | 233.50p | 236.00p | 231.00p | 233.50p | 240,565 |
| Mar 20, 2025 | 233.50p | 236.00p | 231.00p | 233.50p | 186,593 |
| Mar 19, 2025 | 240.50p | 240.50p | 233.10p | 233.50p | 249,241 |
| Mar 18, 2025 | 232.00p | 242.45p | 228.11p | 240.50p | 495,463 |
| Mar 17, 2025 | 228.00p | 232.00p | 225.00p | 231.00p | 328,920 |
| Mar 14, 2025 | 225.50p | 231.00p | 223.00p | 228.00p | 2,014,027 |
| Mar 13, 2025 | 217.50p | 229.00p | 217.00p | 225.00p | 2,168,681 |
| Mar 12, 2025 | 217.00p | 220.00p | 210.00p | 212.50p | 185,021 |
| Mar 11, 2025 | 220.00p | 222.00p | 214.00p | 217.00p | 706,273 |
| Mar 10, 2025 | 220.00p | 222.00p | 219.88p | 220.00p | 81,158 |
| Mar 7, 2025 | 220.00p | 222.00p | 218.00p | 222.00p | 197,345 |
| Mar 6, 2025 | 220.00p | 222.00p | 218.00p | 220.00p | 161,617 |
| Mar 5, 2025 | 220.00p | 222.00p | 218.00p | 220.00p | 200,890 |
| Mar 4, 2025 | 223.00p | 222.25p | 217.50p | 219.00p | 359,194 |
| Mar 3, 2025 | 223.00p | 224.00p | 222.00p | 222.00p | 99,715 |
| Feb 28, 2025 | 223.00p | 224.00p | 222.25p | 223.00p | 1,059,657 |
| Feb 27, 2025 | 222.50p | 224.00p | 222.00p | 223.00p | 734,025 |
| Feb 26, 2025 | 222.50p | 232.00p | 221.00p | 232.00p | 95,727 |
| Feb 25, 2025 | 222.50p | 223.50p | 221.00p | 223.00p | 390,052 |
| Feb 24, 2025 | 222.50p | 221.84p | 221.00p | 222.50p | 103,745 |
| Feb 21, 2025 | 222.50p | 224.00p | 221.00p | 223.00p | 148,318 |
| Feb 20, 2025 | 222.00p | 224.00p | 220.00p | 223.00p | 307,729 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.