Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 200.00 | 205.00 | 195.00 | 200.00 | 180.96 | 199,492 |
| 2024-06-06 | 200.00 | 205.00 | 196.50 | 200.00 | 180.96 | 190,610 |
| 2024-06-05 | 197.50 | 204.00 | 191.75 | 197.50 | 178.70 | 413,733 |
| 2024-06-04 | 200.00 | 205.00 | 195.00 | 197.50 | 178.70 | 89,064 |
| 2024-06-03 | 200.00 | 205.00 | 195.55 | 200.00 | 180.96 | 68,347 |
| 2024-05-31 | 200.00 | 205.00 | 197.50 | 200.00 | 180.96 | 165,508 |
| 2024-05-30 | 200.00 | 201.00 | 195.00 | 201.00 | 181.86 | 46,187 |
| 2024-05-29 | 200.00 | 205.00 | 197.60 | 200.00 | 180.96 | 45,348 |
| 2024-05-28 | 200.00 | 200.45 | 198.25 | 200.00 | 180.96 | 104,517 |
| 2024-05-24 | 200.00 | 205.00 | 197.60 | 200.00 | 180.96 | 200,017 |
| 2024-05-23 | 200.00 | 205.00 | 198.50 | 200.00 | 180.96 | 181,272 |
| 2024-05-22 | 200.00 | 205.00 | 197.13 | 200.00 | 180.96 | 123,505 |
| 2024-05-21 | 200.00 | 201.95 | 197.50 | 200.00 | 180.96 | 22,737 |
| 2024-05-20 | 200.00 | 205.00 | 195.00 | 200.00 | 180.96 | 1,781,299 |
| 2024-05-17 | 202.50 | 205.00 | 198.00 | 200.00 | 180.96 | 52,272 |
| 2024-05-16 | 190.00 | 205.00 | 185.00 | 202.50 | 183.22 | 86,893 |
| 2024-05-15 | 190.00 | 195.00 | 190.00 | 190.00 | 171.91 | 116,983 |
| 2024-05-14 | 190.00 | 195.00 | 189.33 | 190.00 | 171.91 | 74,355 |
| 2024-05-13 | 190.00 | 195.00 | 187.00 | 190.00 | 171.91 | 83,112 |
| 2024-05-10 | 190.00 | 195.00 | 185.75 | 190.00 | 171.91 | 252,586 |
| 2024-05-09 | 190.00 | 190.90 | 185.00 | 190.00 | 171.91 | 207,473 |
| 2024-05-08 | 190.00 | 195.00 | 186.67 | 190.00 | 171.91 | 39,028 |
| 2024-05-07 | 190.00 | 195.00 | 186.25 | 190.00 | 171.91 | 171,118 |
| 2024-05-03 | 190.00 | 195.00 | 185.00 | 190.00 | 171.91 | 94,384 |
| 2024-05-02 | 185.75 | 192.90 | 185.75 | 188.00 | 170.10 | 72,394 |
| 2024-05-01 | 187.50 | 190.00 | 181.50 | 185.00 | 167.39 | 86,165 |
| 2024-04-30 | 190.00 | 198.00 | 185.00 | 185.00 | 167.39 | 89,418 |
| 2024-04-29 | 187.50 | 195.00 | 185.55 | 190.00 | 171.91 | 52,735 |
| 2024-04-26 | 192.50 | 195.00 | 185.00 | 187.50 | 169.65 | 352,174 |
| 2024-04-25 | 192.50 | 195.00 | 190.00 | 192.50 | 174.17 | 85,415 |
| 2024-04-24 | 197.50 | 200.00 | 190.00 | 192.50 | 174.17 | 57,795 |
| 2024-04-23 | 205.00 | 210.00 | 195.55 | 197.50 | 178.70 | 67,821 |
| 2024-04-22 | 205.00 | 206.00 | 201.00 | 205.00 | 185.48 | 9,139 |
| 2024-04-19 | 205.00 | 208.00 | 201.00 | 205.00 | 185.48 | 42,323 |
| 2024-04-18 | 205.00 | 209.50 | 203.25 | 205.00 | 185.48 | 61,281 |
| 2024-04-17 | 205.00 | 206.50 | 201.55 | 205.00 | 185.48 | 8,348 |
| 2024-04-16 | 205.00 | 210.00 | 200.00 | 205.00 | 185.48 | 32,379 |
| 2024-04-15 | 197.50 | 209.49 | 195.00 | 207.50 | 187.74 | 126,967 |
| 2024-04-12 | 195.00 | 200.00 | 195.00 | 197.50 | 178.70 | 45,209 |
| 2024-04-11 | 195.00 | 200.00 | 194.67 | 195.00 | 176.43 | 79,329 |
| 2024-04-10 | 185.00 | 200.00 | 185.00 | 200.00 | 180.96 | 58,754 |
| 2024-04-09 | 185.00 | 190.00 | 180.00 | 185.00 | 167.39 | 76,563 |
| 2024-04-08 | 185.00 | 190.00 | 180.00 | 187.00 | 169.19 | 97,008 |
| 2024-04-05 | 187.50 | 188.75 | 180.10 | 185.00 | 167.39 | 55,477 |
| 2024-04-04 | 190.00 | 195.00 | 185.10 | 186.00 | 168.29 | 116,049 |
| 2024-04-03 | 192.50 | 194.50 | 187.00 | 190.00 | 171.91 | 94,922 |
| 2024-04-02 | 195.00 | 200.00 | 190.50 | 191.00 | 172.81 | 58,065 |
| 2024-03-28 | 195.00 | 200.00 | 192.50 | 195.00 | 176.43 | 48,734 |
| 2024-03-27 | 195.00 | 199.95 | 193.11 | 195.00 | 176.43 | 56,852 |
| 2024-03-26 | 190.00 | 197.75 | 189.76 | 195.00 | 176.43 | 65,624 |
| 2024-03-25 | 190.00 | 194.75 | 187.89 | 190.00 | 171.91 | 29,770 |
| 2024-03-22 | 190.00 | 193.75 | 185.00 | 190.00 | 171.91 | 53,683 |
| 2024-03-21 | 185.00 | 193.90 | 184.55 | 190.00 | 171.91 | 59,753 |
| 2024-03-20 | 190.00 | 192.95 | 180.00 | 185.00 | 167.39 | 163,139 |
| 2024-03-19 | 190.00 | 194.50 | 185.00 | 190.00 | 171.91 | 39,582 |
| 2024-03-18 | 185.50 | 194.45 | 185.50 | 190.00 | 171.91 | 72,431 |
| 2024-03-15 | 185.00 | 190.00 | 183.37 | 185.00 | 167.39 | 17,578 |
| 2024-03-14 | 187.50 | 189.75 | 185.00 | 187.50 | 169.65 | 36,350 |
| 2024-03-13 | 187.50 | 190.00 | 185.00 | 187.50 | 169.65 | 40,909 |
| 2024-03-12 | 190.00 | 195.00 | 185.00 | 190.00 | 171.91 | 42,284 |
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.