Ramsdens Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	220.00	221.90	216.25	220.00	191.71	23,738
2023-09-19	220.00	222.00	217.10	220.00	191.71	29,062
2023-09-18	217.50	222.55	215.00	220.00	191.71	40,799
2023-09-15	217.50	220.00	215.00	217.50	189.53	59,582
2023-09-14	220.00	225.00	215.10	217.50	189.53	20,697
2023-09-13	222.50	225.00	215.00	220.00	191.71	25,580
2023-09-12	220.00	225.00	220.00	222.50	193.89	62,991
2023-09-11	220.00	223.89	218.50	220.00	191.71	12,679
2023-09-08	230.00	235.00	220.00	220.00	191.71	37,189
2023-09-07	232.50	235.00	226.55	230.00	200.43	38,714
2023-09-06	235.00	237.75	231.86	235.00	201.91	29,298
2023-09-05	235.00	240.00	232.50	235.00	201.91	81,146
2023-09-04	235.00	240.00	230.00	235.00	201.91	7,470
2023-09-01	240.00	241.50	235.00	235.00	201.91	82,468
2023-08-31	232.50	244.00	232.00	240.00	206.20	33,015
2023-08-30	235.00	235.00	231.10	232.50	199.76	23,590
2023-08-29	230.00	235.00	228.10	232.50	199.76	28,839
2023-08-25	223.00	235.00	223.00	230.00	197.61	52,064
2023-08-24	217.50	220.00	210.00	217.50	186.87	61,197
2023-08-23	220.00	220.00	215.00	217.50	186.87	52,136
2023-08-22	222.50	225.00	216.00	220.00	189.02	31,967
2023-08-21	222.50	224.00	220.50	222.50	191.17	13,685
2023-08-18	222.50	225.00	220.00	222.50	191.17	21,195
2023-08-17	222.50	225.00	220.50	223.00	191.60	39,537
2023-08-16	222.50	225.00	220.00	222.50	191.17	112,996
2023-08-15	222.50	223.00	220.51	222.50	191.17	38,011
2023-08-14	217.50	225.00	215.00	222.50	191.17	134,289
2023-08-11	220.00	220.00	215.00	217.50	186.87	29,488
2023-08-10	220.00	225.00	215.00	220.00	189.02	1,222
2023-08-09	220.00	225.00	215.00	220.00	189.02	36,321
2023-08-08	224.50	224.50	215.55	220.00	189.02	110,264
2023-08-07	225.00	230.00	221.00	225.00	193.31	41,407
2023-08-04	225.00	229.00	222.65	225.00	193.31	130,837
2023-08-03	220.00	228.00	217.11	225.00	193.31	84,476
2023-08-02	222.50	225.00	215.00	220.00	189.02	73,627
2023-08-01	226.00	226.00	216.00	223.00	191.60	182,449
2023-07-31	232.50	232.70	225.00	231.00	198.47	47,765
2023-07-28	235.00	235.00	230.00	232.50	199.76	26,210
2023-07-27	235.00	240.00	230.00	235.00	201.91	15,002
2023-07-26	235.00	235.00	231.60	235.00	201.91	12,904
2023-07-25	235.00	235.45	231.55	235.00	201.91	21,728
2023-07-24	237.50	240.00	231.11	235.00	201.91	61,210
2023-07-21	237.50	239.50	236.11	237.50	204.05	14,512
2023-07-20	241.00	245.00	235.20	237.50	204.05	41,926
2023-07-19	242.50	245.00	240.00	242.50	208.35	45,878
2023-07-18	243.50	244.45	243.00	243.50	209.21	5,293
2023-07-17	243.50	245.00	242.30	243.50	209.21	37,647
2023-07-14	247.50	250.00	240.00	243.50	209.21	45,529
2023-07-13	247.50	247.50	245.25	247.50	212.65	22,048
2023-07-12	247.50	250.00	246.10	247.50	212.65	21,772
2023-07-11	247.50	248.75	247.50	247.50	212.65	265,370
2023-07-10	247.50	250.00	245.37	247.50	212.65	30,267
2023-07-07	252.50	254.50	246.75	247.50	212.65	30,668
2023-07-06	252.50	255.00	250.25	252.50	216.94	15,243
2023-07-05	252.50	253.70	250.25	252.50	216.94	57,710
2023-07-04	255.00	256.45	244.00	252.50	216.94	47,563
2023-07-03	245.00	258.00	245.00	255.00	219.09	71,060
2023-06-30	245.00	249.50	241.20	245.00	210.50	25,994
2023-06-29	250.00	250.45	242.50	245.00	210.50	30,902
2023-06-28	252.50	255.00	246.60	250.00	214.79	37,410

← NewerPage 14 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.