Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 225.00 | 235.00 | 224.50 | 232.50 | 210.36 | 53,277 |
| 2024-08-30 | 225.00 | 230.00 | 221.00 | 225.00 | 203.58 | 70,524 |
| 2024-08-29 | 227.50 | 230.00 | 223.55 | 225.00 | 203.58 | 24,478 |
| 2024-08-28 | 232.50 | 235.00 | 225.00 | 227.50 | 205.84 | 26,520 |
| 2024-08-27 | 225.00 | 236.63 | 223.37 | 232.50 | 210.36 | 95,578 |
| 2024-08-23 | 227.50 | 230.00 | 220.00 | 225.00 | 203.58 | 48,954 |
| 2024-08-22 | 222.50 | 228.70 | 216.00 | 225.00 | 203.58 | 47,819 |
| 2024-08-21 | 215.00 | 225.00 | 210.00 | 222.50 | 201.31 | 146,682 |
| 2024-08-20 | 217.50 | 220.00 | 211.00 | 215.00 | 194.53 | 77,182 |
| 2024-08-19 | 212.50 | 220.00 | 210.00 | 217.50 | 196.79 | 203,863 |
| 2024-08-16 | 207.50 | 215.00 | 206.00 | 212.50 | 192.27 | 52,106 |
| 2024-08-15 | 215.00 | 220.00 | 206.55 | 207.50 | 187.74 | 99,578 |
| 2024-08-14 | 215.00 | 220.00 | 210.00 | 215.00 | 194.53 | 52,312 |
| 2024-08-13 | 215.00 | 216.50 | 212.10 | 215.00 | 194.53 | 79,560 |
| 2024-08-12 | 205.00 | 217.20 | 200.00 | 215.00 | 194.53 | 116,361 |
| 2024-08-09 | 205.00 | 209.50 | 203.40 | 205.00 | 185.48 | 26,039 |
| 2024-08-08 | 202.50 | 210.00 | 201.25 | 205.00 | 185.48 | 39,035 |
| 2024-08-07 | 202.50 | 204.00 | 201.15 | 202.50 | 183.22 | 22,991 |
| 2024-08-06 | 200.00 | 210.00 | 200.00 | 202.50 | 183.22 | 108,216 |
| 2024-08-05 | 197.50 | 200.00 | 190.00 | 192.50 | 174.17 | 60,084 |
| 2024-08-02 | 202.50 | 205.00 | 195.00 | 204.00 | 184.58 | 46,497 |
| 2024-08-01 | 202.50 | 204.00 | 200.00 | 202.50 | 183.22 | 37,697 |
| 2024-07-31 | 197.50 | 202.70 | 195.00 | 202.50 | 183.22 | 143,357 |
| 2024-07-30 | 197.50 | 200.00 | 195.00 | 197.50 | 178.70 | 24,518 |
| 2024-07-29 | 197.50 | 199.75 | 196.00 | 197.50 | 178.70 | 11,334 |
| 2024-07-26 | 195.00 | 200.00 | 193.15 | 197.50 | 178.70 | 75,212 |
| 2024-07-25 | 195.00 | 198.00 | 193.15 | 195.00 | 176.43 | 34,906 |
| 2024-07-24 | 195.00 | 200.00 | 194.80 | 195.00 | 176.43 | 14,383 |
| 2024-07-23 | 195.00 | 200.00 | 190.00 | 195.00 | 176.43 | 25,549 |
| 2024-07-22 | 195.00 | 199.90 | 193.00 | 195.00 | 176.43 | 32,471 |
| 2024-07-19 | 195.00 | 200.00 | 186.00 | 195.00 | 176.43 | 47,231 |
| 2024-07-18 | 195.00 | 198.00 | 190.80 | 195.00 | 176.43 | 45,909 |
| 2024-07-17 | 195.00 | 195.00 | 190.50 | 195.00 | 176.43 | 12,255 |
| 2024-07-16 | 195.00 | 195.00 | 190.00 | 195.00 | 176.43 | 54,012 |
| 2024-07-15 | 195.00 | 195.50 | 190.00 | 195.00 | 176.43 | 17,715 |
| 2024-07-12 | 195.00 | 196.00 | 190.20 | 195.00 | 176.43 | 40,630 |
| 2024-07-11 | 195.00 | 195.90 | 193.00 | 195.00 | 176.43 | 52,705 |
| 2024-07-10 | 195.00 | 200.00 | 191.00 | 195.00 | 176.43 | 18,701 |
| 2024-07-09 | 195.00 | 200.00 | 190.00 | 200.00 | 180.96 | 5,340 |
| 2024-07-08 | 195.00 | 198.50 | 190.00 | 195.00 | 176.43 | 52,635 |
| 2024-07-05 | 195.00 | 199.00 | 193.00 | 195.00 | 176.43 | 26,900 |
| 2024-07-04 | 197.50 | 200.00 | 195.00 | 195.00 | 176.43 | 29,681 |
| 2024-07-03 | 195.00 | 200.00 | 193.50 | 197.50 | 178.70 | 41,005 |
| 2024-07-02 | 195.00 | 196.50 | 190.55 | 195.00 | 176.43 | 14,761 |
| 2024-07-01 | 195.00 | 200.00 | 193.00 | 195.00 | 176.43 | 30,311 |
| 2024-06-28 | 192.50 | 200.00 | 190.00 | 195.00 | 176.43 | 35,507 |
| 2024-06-27 | 190.00 | 195.00 | 186.50 | 192.50 | 174.17 | 31,129 |
| 2024-06-26 | 190.00 | 195.00 | 187.65 | 190.00 | 171.91 | 40,572 |
| 2024-06-25 | 187.50 | 194.50 | 185.75 | 190.00 | 171.91 | 14,561 |
| 2024-06-24 | 192.50 | 195.00 | 187.10 | 187.50 | 169.65 | 38,564 |
| 2024-06-21 | 192.50 | 193.90 | 190.11 | 192.50 | 174.17 | 19,984 |
| 2024-06-20 | 192.50 | 195.00 | 190.10 | 192.50 | 174.17 | 62,301 |
| 2024-06-19 | 195.00 | 200.00 | 190.75 | 192.50 | 174.17 | 65,193 |
| 2024-06-18 | 197.50 | 200.00 | 190.11 | 195.00 | 176.43 | 56,947 |
| 2024-06-17 | 197.50 | 200.00 | 195.00 | 195.00 | 176.43 | 12,098 |
| 2024-06-14 | 197.50 | 200.00 | 195.00 | 197.50 | 178.70 | 15,960 |
| 2024-06-13 | 205.00 | 210.00 | 195.00 | 198.00 | 179.15 | 142,912 |
| 2024-06-12 | 205.00 | 210.00 | 200.00 | 205.00 | 185.48 | 71,269 |
| 2024-06-11 | 200.00 | 210.00 | 200.00 | 205.00 | 185.48 | 145,909 |
| 2024-06-10 | 200.00 | 205.00 | 196.00 | 204.00 | 184.58 | 321,695 |
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.