Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Restore (RST) Share Price

Intraday
Historical

Price	267.50p on 18-05-2026 at 16:30:00
Change	0.00p 0%
Buy	270.00p
Sell	265.00p

Last Trade:	Sell 1.00 at 265.00p
Day's Volume:	183,876
Last Close:	267.50p
Open:	267.50p
ISIN:	GB00B5NR1S72

Day's Range	267.50p - 267.50p
52wk Range:	225.00p - 288.00p
Market Capitalisation:	£358.31m
VWAP:	265.65207p
Shares in Issue:	133.95m

Sector: Industrial Services

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Restore (RST) Latest Trades
Sell*	1	265.00p	SI Trade	16:30:00 - 18-May-26
Sell*	332	265.50p	Ordinary	16:15:21 - 18-May-26
Sell*	2,048	267.00p	Ordinary	15:47:07 - 18-May-26
Sell*	4,500	265.50p	Ordinary	15:43:22 - 18-May-26
Sell*	1,390	265.50p	Ordinary	15:43:12 - 18-May-26
Buy*	10	270.00p	Ordinary	15:41:51 - 18-May-26
Sell*	2,119	265.35p	Ordinary	15:37:54 - 18-May-26
Sell*	1,080	265.35p	Ordinary	15:30:09 - 18-May-26
Sell*	1,215	265.35p	Ordinary	15:01:01 - 18-May-26
Sell*	1,070	265.33p	Ordinary	14:50:44 - 18-May-26

See more Restore trades

Restore (RST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th May 2026 (Mon)	267.50	267.50	267.50	267.50	183,876
15th May 2026 (Fri)	270.50	270.50	267.50	267.50	136,076
14th May 2026 (Thu)	271.50	272.00	272.00	272.00	610,763
13th May 2026 (Wed)	267.00	271.00	271.00	271.00	295,149
12th May 2026 (Tue)	269.00	266.00	266.00	266.00	374,207
11th May 2026 (Mon)	268.00	269.00	269.00	269.00	192,149
8th May 2026 (Fri)	266.00	269.00	269.00	269.00	235,814
7th May 2026 (Thu)	269.50	270.00	270.00	270.00	194,738
6th May 2026 (Wed)	262.50	271.00	268.00	269.50	320,115
5th May 2026 (Tue)	266.50	263.00	261.50	263.00	261,666
4th May 2026 (Mon)	269.00	269.00	269.00	269.00	0
1st May 2026 (Fri)	261.00	269.00	263.00	269.00	202,205
30th Apr 2026 (Thu)	259.00	261.00	259.00	261.00	143,825
29th Apr 2026 (Wed)	254.50	260.50	254.50	259.00	318,035
28th Apr 2026 (Tue)	263.00	255.50	254.50	255.00	298,724
27th Apr 2026 (Mon)	269.00	263.00	263.00	263.00	257,383
24th Apr 2026 (Fri)	253.50	268.00	253.50	268.00	510,229
23rd Apr 2026 (Thu)	248.00	254.00	254.00	254.00	932,391
22nd Apr 2026 (Wed)	245.50	248.00	245.50	248.00	1,339,281
21st Apr 2026 (Tue)	245.00	245.50	245.00	245.50	942,041
20th Apr 2026 (Mon)	243.50	245.00	244.00	245.00	483,643

See more Restore price history

Date	Source	Headline
Restore (RST) Regulatory News
18th May 2026 10:27 am	RNS	Transaction in Own Shares
13th May 2026 12:45 pm	RNS	Result of Annual General Meeting
12th May 2026 7:00 am	RNS	Trading update
11th May 2026 11:10 am	RNS	Transaction in Own Shares
8th May 2026 7:00 am	RNS	Director/PDMR Shareholding
7th May 2026 9:31 am	RNS	Holding(s) in Company
5th May 2026 1:05 pm	RNS	Transaction in Own Shares
27th Apr 2026 10:45 am	RNS	Transaction in Own Shares
23rd Apr 2026 2:00 pm	RNS	Holding(s) in Company
20th Apr 2026 9:58 am	RNS	Transaction in Own Shares

See more Restore regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38