Ramsdens Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	252.50	255.00	250.80	252.50	216.94	50,424
2023-06-26	252.50	255.00	250.40	252.50	216.94	143,827
2023-06-23	255.00	257.00	250.00	255.00	219.09	41,406
2023-06-22	252.50	255.00	251.00	252.50	216.94	81,290
2023-06-21	257.50	258.50	250.00	253.50	217.80	35,269
2023-06-20	257.50	260.00	256.25	257.50	221.24	103,525
2023-06-19	257.50	260.00	255.00	257.50	221.24	20,714
2023-06-16	258.50	261.00	255.00	257.50	221.24	25,331
2023-06-15	258.50	267.00	256.10	258.50	222.10	46,253
2023-06-14	262.50	265.00	255.00	258.50	222.10	74,145
2023-06-13	262.50	265.00	262.50	262.50	225.53	88,984
2023-06-12	260.00	265.00	255.00	262.50	225.53	119,808
2023-06-09	262.50	263.74	257.50	260.00	223.39	47,280
2023-06-08	260.00	272.00	258.50	262.50	225.53	153,818
2023-06-07	252.50	263.74	250.00	260.00	223.39	200,425
2023-06-06	240.00	250.40	240.00	247.00	212.22	89,933
2023-06-05	237.70	245.00	237.70	245.00	210.50	22,492
2023-06-02	232.50	239.00	225.00	237.50	204.05	28,913
2023-06-01	230.00	235.00	229.00	232.50	199.76	13,442
2023-05-31	233.50	235.00	227.00	229.00	196.75	85,066
2023-05-30	233.50	237.00	230.00	233.50	200.62	7,635
2023-05-26	232.50	237.40	231.50	233.50	200.62	30,580
2023-05-25	232.50	234.84	230.00	232.50	199.76	27,829
2023-05-24	240.00	240.49	232.00	232.50	199.76	35,876
2023-05-23	242.50	245.00	235.00	240.00	206.20	21,617
2023-05-22	242.50	245.00	240.00	242.50	208.35	17,008
2023-05-19	232.75	245.00	232.75	242.50	208.35	132,049
2023-05-18	225.25	235.00	225.25	230.00	197.61	60,243
2023-05-17	225.00	230.00	223.75	225.00	193.31	21,306
2023-05-16	225.00	229.90	220.00	225.00	193.31	38,706
2023-05-15	225.00	230.00	223.55	225.00	193.31	20,294
2023-05-12	225.00	229.00	220.00	225.00	193.31	35,643
2023-05-11	222.50	227.60	221.60	225.00	193.31	22,747
2023-05-10	222.50	225.00	221.35	222.50	191.17	39,208
2023-05-09	222.50	223.75	221.00	222.50	191.17	16,307
2023-05-05	222.50	224.00	221.00	222.50	191.17	49,163
2023-05-04	222.50	225.00	220.75	222.50	191.17	62,965
2023-05-03	222.50	223.00	220.50	222.50	191.17	32,543
2023-05-02	222.50	225.00	220.00	222.50	191.17	65,506
2023-04-28	222.50	225.00	220.00	222.50	191.17	16,844
2023-04-27	222.50	225.00	220.25	222.50	191.17	25,372
2023-04-26	225.56	225.56	220.20	223.00	191.60	24,903
2023-04-25	229.00	229.00	225.00	227.50	195.46	44,640
2023-04-24	234.00	234.00	230.00	230.00	197.61	79,616
2023-04-21	236.50	238.00	233.00	234.00	201.05	109,153
2023-04-20	241.50	243.00	235.00	236.50	203.20	55,406
2023-04-19	238.00	245.00	238.00	241.50	207.49	131,546
2023-04-18	229.00	240.00	228.00	237.50	204.05	40,681
2023-04-17	232.50	235.00	228.20	232.00	199.33	27,755
2023-04-14	235.00	237.36	230.50	232.50	199.76	37,318
2023-04-13	239.00	240.89	232.10	233.50	200.62	25,435
2023-04-12	237.50	244.00	235.00	239.00	205.34	41,004
2023-04-11	222.50	240.00	220.00	237.50	204.05	158,017
2023-04-06	226.50	230.00	218.00	222.50	191.17	99,969
2023-04-05	230.00	235.00	220.00	229.00	196.75	213,754
2023-04-04	227.50	234.00	221.00	230.00	197.61	128,036
2023-04-03	217.50	220.00	215.00	217.50	186.87	58,201
2023-03-31	214.00	220.00	209.00	217.50	186.87	65,868
2023-03-30	219.00	222.00	211.05	214.00	183.86	76,585
2023-03-29	220.00	223.00	215.00	218.00	187.30	23,836

← NewerPage 15 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.