Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 635.00 | 635.00 | 630.00 | 633.00 | 633.00 | 144,642 |
| 2026-10-16 | 635.00 | 636.00 | 630.00 | 633.00 | 633.00 | 14,998 |
| 2026-10-15 | 635.00 | 636.00 | 630.00 | 630.00 | 630.00 | 316,765 |
| 2026-10-14 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 111,352 |
| 2026-10-13 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 57,385 |
| 2026-10-12 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 64,061 |
| 2026-10-09 | 633.00 | 636.00 | 630.00 | 632.00 | 632.00 | 453,102 |
| 2026-10-08 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 995,153 |
| 2026-10-07 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 52,630 |
| 2026-10-06 | 633.00 | 636.00 | 630.00 | 632.00 | 632.00 | 130,820 |
| 2026-10-05 | 636.00 | 636.00 | 630.00 | 633.00 | 633.00 | 50,402 |
| 2026-10-02 | 638.00 | 644.00 | 630.00 | 633.00 | 633.00 | 142,739 |
| 2026-10-01 | 638.00 | 644.00 | 636.00 | 640.00 | 640.00 | 71,535 |
| 2026-09-30 | 642.00 | 646.00 | 636.16 | 640.00 | 640.00 | 104,164 |
| 2026-09-29 | 642.00 | 644.00 | 640.00 | 642.00 | 642.00 | 37,409 |
| 2026-09-28 | 643.00 | 644.00 | 642.00 | 642.00 | 642.00 | 55,031 |
| 2026-09-25 | 644.00 | 646.00 | 642.00 | 643.00 | 643.00 | 39,172 |
| 2026-09-24 | 644.00 | 646.00 | 644.00 | 645.00 | 645.00 | 78,834 |
| 2026-09-23 | 644.00 | 646.00 | 644.00 | 645.00 | 645.00 | 24,009 |
| 2026-09-22 | 644.00 | 646.00 | 644.00 | 644.00 | 644.00 | 33,173 |
| 2026-09-21 | 646.00 | 650.00 | 644.00 | 645.00 | 645.00 | 20,316 |
| 2026-09-18 | 646.00 | 650.00 | 644.00 | 647.00 | 647.00 | 16,005 |
| 2026-09-17 | 648.00 | 652.00 | 644.00 | 647.00 | 647.00 | 198,563 |
| 2026-09-16 | 646.00 | 652.00 | 644.00 | 646.00 | 646.00 | 94,200 |
| 2026-09-15 | 646.00 | 650.00 | 643.00 | 647.00 | 647.00 | 88,387 |
| 2026-09-14 | 646.00 | 650.00 | 644.00 | 647.00 | 647.00 | 47,703 |
| 2026-09-11 | 648.00 | 654.00 | 642.00 | 646.00 | 646.00 | 78,851 |
| 2026-09-10 | 655.00 | 664.00 | 644.00 | 650.00 | 650.00 | 182,053 |
| 2026-09-09 | 661.00 | 662.00 | 654.00 | 658.00 | 649.00 | 110,145 |
| 2026-09-08 | 663.00 | 666.00 | 657.09 | 661.00 | 651.96 | 307,970 |
| 2026-09-07 | 663.00 | 666.00 | 650.00 | 666.00 | 656.89 | 68,143 |
| 2026-09-04 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | 24,570 |
| 2026-09-03 | 663.00 | 666.00 | 660.00 | 660.00 | 650.97 | 75,052 |
| 2026-09-02 | 663.00 | 666.00 | 658.00 | 660.00 | 650.97 | 59,254 |
| 2026-09-01 | 663.00 | 666.00 | 660.00 | 666.00 | 656.89 | 31,165 |
| 2026-08-28 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | 28,637 |
| 2026-08-27 | 663.00 | 666.00 | 660.00 | 662.00 | 652.95 | 81,157 |
| 2026-08-26 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | 56,947 |
| 2026-08-25 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | 103,604 |
| 2026-08-24 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | 62,070 |
| 2026-08-21 | 663.00 | 665.99 | 661.50 | 664.00 | 654.92 | 31,315 |
| 2026-08-20 | 664.00 | 666.00 | 660.00 | 663.00 | 653.93 | 84,227 |
| 2026-08-19 | 664.00 | 666.00 | 662.00 | 666.00 | 656.89 | 24,411 |
| 2026-08-18 | 664.00 | 666.00 | 662.00 | 666.00 | 656.89 | 40,661 |
| 2026-08-17 | 664.00 | 666.00 | 662.00 | 662.00 | 652.95 | 43,909 |
| 2026-08-14 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | 6,803 |
| 2026-08-13 | 664.00 | 666.00 | 662.00 | 666.00 | 656.89 | 108,708 |
| 2026-08-12 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | 76,346 |
| 2026-08-11 | 664.00 | 666.00 | 662.99 | 664.00 | 654.92 | 58,367 |
| 2026-08-10 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | 91,204 |
| 2026-08-07 | 664.00 | 666.00 | 662.00 | 662.00 | 652.95 | 125,517 |
| 2026-08-06 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | 37,963 |
| 2026-08-05 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | 76,204 |
| 2026-08-04 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | 121,504 |
| 2026-08-03 | 666.00 | 668.00 | 662.00 | 664.00 | 654.92 | 61,901 |
| 2026-07-31 | 666.00 | 668.00 | 662.00 | 666.00 | 656.89 | 44,654 |
| 2026-07-30 | 667.00 | 668.00 | 662.00 | 662.00 | 652.95 | 54,572 |
| 2026-07-29 | 667.00 | 668.00 | 664.00 | 664.00 | 654.92 | 37,799 |
| 2026-07-28 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | 375,212 |
| 2026-07-27 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | 166,766 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0900 GBP |
| 2026-02-12 | 0.1100 GBP |
| 2025-09-11 | 0.0500 GBP |
| 2025-02-13 | 0.0760 GBP |
| 2024-09-05 | 0.0360 GBP |
| 2024-02-15 | 0.0710 GBP |
| 2023-09-07 | 0.0330 GBP |
| 2023-02-02 | 0.0630 GBP |
| 2022-09-01 | 0.0270 GBP |
| 2022-02-03 | 0.0120 GBP |
| 2020-01-16 | 0.0270 GBP |
| 2019-08-22 | 0.0480 GBP |
| 2019-01-17 | 0.0240 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.