Shares Magazine
232.00p-2.00 (-0.85%)28 Mar 2025, 16:27
Restore PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 222.00p | 223.00p | 220.00p | 222.00p | 244,299 |
| Feb 18, 2025 | 223.50p | 225.00p | 220.00p | 222.00p | 482,419 |
| Feb 17, 2025 | 218.50p | 225.00p | 218.75p | 224.00p | 239,507 |
| Feb 14, 2025 | 217.50p | 228.00p | 215.00p | 228.00p | 313,223 |
| Feb 13, 2025 | 217.50p | 220.00p | 215.00p | 220.00p | 495,238 |
| Feb 12, 2025 | 215.50p | 220.00p | 213.20p | 218.00p | 101,440 |
| Feb 11, 2025 | 214.50p | 218.00p | 211.00p | 215.00p | 239,558 |
| Feb 10, 2025 | 214.50p | 218.00p | 211.00p | 215.00p | 635,530 |
| Feb 7, 2025 | 218.50p | 220.00p | 212.00p | 213.00p | 120,790 |
| Feb 6, 2025 | 217.50p | 220.00p | 215.00p | 217.00p | 183,139 |
| Feb 5, 2025 | 212.50p | 218.00p | 210.00p | 218.00p | 757,671 |
| Feb 4, 2025 | 215.50p | 215.00p | 210.00p | 211.00p | 1,163,233 |
| Feb 3, 2025 | 216.50p | 218.00p | 213.05p | 216.00p | 164,018 |
| Jan 31, 2025 | 216.50p | 216.00p | 215.00p | 215.00p | 541,348 |
| Jan 30, 2025 | 216.50p | 218.00p | 215.00p | 215.00p | 862,824 |
| Jan 29, 2025 | 219.00p | 220.00p | 215.30p | 216.00p | 158,984 |
| Jan 28, 2025 | 221.50p | 224.00p | 218.00p | 224.00p | 81,887 |
| Jan 27, 2025 | 224.00p | 224.00p | 216.00p | 216.00p | 128,212 |
| Jan 24, 2025 | 225.00p | 238.00p | 222.00p | 238.00p | 533,385 |
| Jan 23, 2025 | 223.00p | 228.00p | 222.10p | 228.00p | 516,131 |
| Jan 22, 2025 | 220.00p | 223.56p | 220.00p | 222.00p | 1,352,296 |
| Jan 21, 2025 | 220.00p | 221.00p | 219.00p | 220.00p | 179,054 |
| Jan 20, 2025 | 221.00p | 222.00p | 218.50p | 221.00p | 608,401 |
| Jan 17, 2025 | 224.00p | 223.90p | 220.00p | 222.00p | 559,160 |
| Jan 16, 2025 | 219.00p | 225.00p | 218.00p | 225.00p | 3,543,340 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.