Ramsdens Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	205.00	205.00	195.00	200.00	174.28	122,814
2023-12-12	210.00	212.45	201.11	205.00	178.64	97,887
2023-12-11	215.00	220.00	205.25	210.00	183.00	70,078
2023-12-08	215.00	216.50	211.20	215.00	187.35	98,167
2023-12-07	215.00	220.00	212.50	215.00	187.35	21,313
2023-12-06	215.00	217.90	212.35	215.00	187.35	26,507
2023-12-05	215.00	218.90	214.10	215.00	187.35	30,824
2023-12-04	215.00	220.00	210.00	215.00	187.35	107,342
2023-12-01	215.00	220.00	214.10	215.00	187.35	34,660
2023-11-30	217.50	220.00	213.75	215.00	187.35	11,906
2023-11-29	212.50	220.00	210.00	217.50	189.53	25,508
2023-11-28	212.50	214.90	211.50	212.50	185.18	5,343
2023-11-27	212.50	213.90	210.75	212.50	185.18	55,790
2023-11-24	212.16	215.00	212.16	212.50	185.18	133,082
2023-11-23	207.50	214.70	205.00	210.00	183.00	168,013
2023-11-22	217.50	218.90	207.00	207.50	180.82	36,431
2023-11-21	220.00	224.00	215.00	217.50	189.53	21,500
2023-11-20	215.00	224.00	210.00	220.00	191.71	24,012
2023-11-17	215.00	220.00	206.00	215.00	187.35	17,070
2023-11-16	215.00	218.45	214.10	215.00	187.35	57,242
2023-11-15	215.00	219.40	213.00	215.00	187.35	24,829
2023-11-14	215.00	220.00	213.23	215.00	187.35	24,062
2023-11-13	215.00	219.50	213.00	215.00	187.35	9,259
2023-11-10	215.00	220.00	212.30	215.00	187.35	13,401
2023-11-09	220.00	220.00	211.00	215.00	187.35	40,190
2023-11-08	220.00	221.75	215.00	220.00	191.71	31,457
2023-11-07	217.50	225.00	216.55	220.00	191.71	127,156
2023-11-06	212.50	219.90	211.00	217.50	189.53	40,803
2023-11-03	210.00	215.00	209.00	212.50	185.18	85,315
2023-11-02	208.50	212.00	208.50	210.00	183.00	180,838
2023-11-01	207.50	210.00	207.01	207.50	180.82	21,156
2023-10-31	207.50	210.00	207.00	210.00	183.00	114,142
2023-10-30	207.50	210.00	205.00	207.50	180.82	85,387
2023-10-27	207.50	209.49	206.70	207.50	180.82	27,609
2023-10-26	212.50	215.00	206.23	207.50	180.82	27,823
2023-10-25	212.50	215.70	210.00	212.00	184.74	275,000
2023-10-24	215.00	220.00	210.00	212.50	185.18	43,842
2023-10-23	205.44	217.00	205.44	215.00	187.35	112,197
2023-10-20	205.00	212.00	200.00	212.00	184.74	112,031
2023-10-19	205.00	210.00	201.92	205.00	178.64	252,289
2023-10-18	205.00	210.00	202.00	205.00	178.64	241,149
2023-10-17	200.00	210.00	195.00	205.00	178.64	45,532
2023-10-16	200.00	205.00	195.00	200.00	174.28	24,497
2023-10-13	200.00	204.00	199.30	200.00	174.28	40,500
2023-10-12	200.00	205.00	195.00	200.00	174.28	45,665
2023-10-11	200.00	204.50	197.55	200.00	174.28	59,883
2023-10-10	197.50	205.00	195.00	200.00	174.28	53,945
2023-10-09	205.00	210.00	195.00	199.00	173.41	133,368
2023-10-06	202.50	210.00	200.80	205.00	178.64	66,100
2023-10-05	205.00	214.00	196.00	200.00	174.28	197,060
2023-10-04	201.50	203.00	186.00	190.00	165.57	405,178
2023-10-03	213.20	213.20	195.69	205.00	178.64	98,206
2023-10-02	214.00	216.50	210.00	212.50	185.18	41,243
2023-09-29	216.50	218.00	211.00	214.00	186.48	39,492
2023-09-28	216.50	216.95	215.00	216.50	188.66	18,696
2023-09-27	217.50	220.00	214.00	216.50	188.66	36,025
2023-09-26	217.50	219.50	215.05	217.50	189.53	56,018
2023-09-25	222.50	225.00	215.00	217.50	189.53	59,690
2023-09-22	220.00	225.00	217.75	222.50	193.89	74,854
2023-09-21	220.00	222.40	216.25	220.00	191.71	19,128

← NewerPage 13 of 22 · 1,262 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.