Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 185.00 | 196.25 | 182.00 | 190.00 | 171.91 | 157,870 |
| 2024-03-08 | 180.00 | 184.25 | 175.00 | 180.00 | 162.86 | 32,288 |
| 2024-03-07 | 180.00 | 185.00 | 175.00 | 180.00 | 162.86 | 47,135 |
| 2024-03-06 | 177.50 | 184.50 | 177.10 | 180.00 | 162.86 | 36,914 |
| 2024-03-05 | 175.00 | 180.00 | 174.20 | 177.50 | 160.60 | 36,543 |
| 2024-03-04 | 175.00 | 180.00 | 170.00 | 178.00 | 161.05 | 41,569 |
| 2024-03-01 | 177.50 | 180.00 | 171.20 | 175.00 | 158.34 | 170,192 |
| 2024-02-29 | 177.50 | 180.00 | 175.05 | 177.50 | 160.60 | 40,819 |
| 2024-02-28 | 172.50 | 181.16 | 170.05 | 177.50 | 160.60 | 129,820 |
| 2024-02-27 | 175.00 | 178.00 | 170.10 | 172.50 | 156.08 | 127,482 |
| 2024-02-26 | 177.50 | 180.00 | 166.00 | 171.50 | 155.17 | 318,168 |
| 2024-02-23 | 182.50 | 185.00 | 175.10 | 179.00 | 161.96 | 50,599 |
| 2024-02-22 | 185.00 | 187.49 | 171.50 | 182.50 | 165.12 | 231,870 |
| 2024-02-21 | 185.00 | 188.00 | 180.00 | 186.00 | 168.29 | 77,576 |
| 2024-02-20 | 186.50 | 190.00 | 181.68 | 189.50 | 171.46 | 131,453 |
| 2024-02-19 | 186.50 | 187.00 | 183.00 | 187.00 | 169.19 | 55,719 |
| 2024-02-16 | 187.50 | 190.00 | 180.50 | 185.00 | 167.39 | 286,502 |
| 2024-02-15 | 187.50 | 195.00 | 186.00 | 187.50 | 169.65 | 78,881 |
| 2024-02-14 | 197.50 | 200.00 | 190.00 | 192.50 | 167.75 | 110,070 |
| 2024-02-13 | 195.00 | 200.00 | 195.00 | 197.50 | 172.10 | 66,681 |
| 2024-02-12 | 195.00 | 200.00 | 190.00 | 195.00 | 169.93 | 46,738 |
| 2024-02-09 | 195.00 | 199.90 | 190.00 | 194.50 | 169.49 | 85,761 |
| 2024-02-08 | 195.00 | 200.00 | 190.00 | 195.00 | 169.93 | 40,282 |
| 2024-02-07 | 195.00 | 200.00 | 190.00 | 195.00 | 169.93 | 31,637 |
| 2024-02-06 | 190.00 | 198.00 | 190.00 | 195.00 | 169.93 | 71,441 |
| 2024-02-05 | 190.00 | 195.00 | 185.00 | 190.00 | 165.57 | 40,912 |
| 2024-02-02 | 190.00 | 195.00 | 185.00 | 190.00 | 165.57 | 363,818 |
| 2024-02-01 | 192.50 | 195.00 | 185.00 | 190.00 | 165.57 | 108,877 |
| 2024-01-31 | 200.00 | 200.00 | 190.50 | 192.50 | 167.75 | 102,280 |
| 2024-01-30 | 200.00 | 205.00 | 195.00 | 200.00 | 174.28 | 35,382 |
| 2024-01-29 | 200.00 | 204.90 | 195.00 | 200.00 | 174.28 | 86,493 |
| 2024-01-26 | 200.00 | 205.00 | 195.00 | 200.00 | 174.28 | 34,758 |
| 2024-01-25 | 200.00 | 205.00 | 195.00 | 200.00 | 174.28 | 41,930 |
| 2024-01-24 | 200.00 | 206.00 | 197.00 | 200.00 | 174.28 | 92,781 |
| 2024-01-23 | 202.50 | 205.00 | 190.00 | 200.00 | 174.28 | 243,170 |
| 2024-01-22 | 205.00 | 208.88 | 202.55 | 206.00 | 179.51 | 143,316 |
| 2024-01-19 | 210.00 | 214.00 | 203.71 | 205.00 | 178.64 | 142,802 |
| 2024-01-18 | 210.00 | 213.90 | 206.40 | 209.00 | 182.13 | 131,447 |
| 2024-01-17 | 210.00 | 214.00 | 206.00 | 206.00 | 179.51 | 40,659 |
| 2024-01-16 | 207.50 | 215.00 | 205.00 | 210.00 | 183.00 | 102,977 |
| 2024-01-15 | 220.00 | 224.00 | 196.60 | 207.50 | 180.82 | 340,138 |
| 2024-01-12 | 210.00 | 219.00 | 208.70 | 215.00 | 187.35 | 62,401 |
| 2024-01-11 | 211.50 | 215.00 | 207.50 | 210.00 | 183.00 | 22,139 |
| 2024-01-10 | 211.50 | 212.00 | 208.60 | 209.00 | 182.13 | 39,831 |
| 2024-01-09 | 215.00 | 220.00 | 207.16 | 211.50 | 184.30 | 45,118 |
| 2024-01-08 | 212.50 | 220.00 | 210.55 | 215.00 | 187.35 | 44,797 |
| 2024-01-05 | 220.00 | 225.00 | 210.00 | 212.50 | 185.18 | 96,966 |
| 2024-01-04 | 225.00 | 225.00 | 216.00 | 220.00 | 191.71 | 49,946 |
| 2024-01-03 | 220.00 | 230.00 | 220.00 | 225.00 | 196.07 | 57,395 |
| 2024-01-02 | 222.50 | 225.00 | 220.00 | 220.00 | 191.71 | 30,274 |
| 2023-12-29 | 220.00 | 225.00 | 220.00 | 222.50 | 193.89 | 2,917 |
| 2023-12-28 | 215.00 | 221.57 | 210.00 | 220.00 | 191.71 | 32,475 |
| 2023-12-27 | 205.00 | 219.80 | 200.00 | 217.00 | 189.10 | 39,397 |
| 2023-12-22 | 205.00 | 208.70 | 201.50 | 205.00 | 178.64 | 7,796 |
| 2023-12-21 | 207.50 | 210.00 | 201.11 | 205.00 | 178.64 | 62,849 |
| 2023-12-20 | 205.00 | 213.50 | 200.00 | 207.50 | 180.82 | 79,439 |
| 2023-12-19 | 201.00 | 207.00 | 197.96 | 205.00 | 178.64 | 62,132 |
| 2023-12-18 | 201.00 | 205.00 | 197.16 | 201.00 | 175.15 | 27,301 |
| 2023-12-15 | 200.00 | 208.88 | 196.00 | 201.00 | 175.15 | 131,467 |
| 2023-12-14 | 200.00 | 201.49 | 195.20 | 200.00 | 174.28 | 55,404 |
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.