Ramsdens Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	217.50	225.00	216.00	218.00	187.30	32,873
2023-03-27	213.50	220.00	212.00	217.50	186.87	60,435
2023-03-24	221.50	222.00	213.00	213.50	183.43	38,035
2023-03-23	215.00	222.00	212.70	221.50	190.31	36,741
2023-03-22	212.50	216.29	210.00	215.00	184.72	21,074
2023-03-21	210.50	215.00	208.00	212.50	182.58	35,425
2023-03-20	212.50	215.43	205.50	210.50	180.86	64,451
2023-03-17	216.50	217.00	211.11	214.00	183.86	13,415
2023-03-16	215.50	218.00	211.00	215.50	185.15	27,910
2023-03-15	215.00	220.00	212.55	213.00	183.00	48,771
2023-03-14	211.50	218.00	209.38	215.00	184.72	63,942
2023-03-13	212.50	216.50	206.25	211.50	181.72	138,536
2023-03-10	214.25	214.25	205.50	211.50	181.72	72,295
2023-03-09	207.50	216.50	205.55	215.50	185.15	1,022,330
2023-03-08	207.50	210.00	201.11	207.50	178.28	117,528
2023-03-07	210.50	213.00	205.00	209.00	179.57	108,522
2023-03-06	212.50	213.40	208.00	210.50	180.86	60,871
2023-03-03	211.50	216.50	208.10	212.50	182.58	121,624
2023-03-02	214.00	215.44	205.12	211.50	181.72	196,775
2023-03-01	216.50	216.50	213.00	216.50	186.01	33,906
2023-02-28	212.50	220.00	211.60	216.50	186.01	76,798
2023-02-27	216.50	219.00	210.00	212.50	182.58	104,004
2023-02-24	226.00	228.38	215.00	216.50	186.01	209,053
2023-02-23	228.50	230.00	221.00	226.00	194.17	30,196
2023-02-22	238.80	238.80	227.00	228.50	196.32	71,238
2023-02-21	241.50	243.00	235.00	239.00	205.34	30,540
2023-02-20	241.50	245.00	238.00	241.50	207.49	30,162
2023-02-17	241.50	245.00	238.21	241.50	207.49	48,824
2023-02-16	245.00	245.00	239.00	241.50	207.49	58,591
2023-02-15	241.00	250.00	240.00	246.00	211.36	71,178
2023-02-14	240.00	245.00	237.63	241.00	207.06	32,375
2023-02-13	234.00	245.00	232.00	240.00	206.20	42,659
2023-02-10	233.00	238.00	231.11	234.00	201.05	34,258
2023-02-09	236.00	239.50	232.08	233.00	200.19	57,202
2023-02-08	237.50	240.00	235.00	236.00	202.77	35,603
2023-02-07	241.00	242.00	235.55	238.00	204.48	142,020
2023-02-06	239.00	245.00	237.00	241.00	207.06	109,770
2023-02-03	236.50	242.00	235.00	239.00	205.34	98,645
2023-02-02	232.50	240.00	225.00	236.50	203.20	117,328
2023-02-01	228.50	238.00	225.00	234.00	195.63	157,011
2023-01-31	228.50	230.81	226.75	228.50	191.04	33,244
2023-01-30	227.50	233.00	227.25	228.50	191.04	67,108
2023-01-27	226.00	230.00	222.00	225.00	188.11	49,461
2023-01-26	226.00	230.00	223.30	226.00	188.95	46,461
2023-01-25	226.00	230.00	222.66	226.00	188.95	63,411
2023-01-24	227.50	230.00	222.00	226.00	188.95	48,385
2023-01-23	219.85	230.00	219.85	227.50	190.20	89,536
2023-01-20	217.50	224.00	215.00	218.50	182.68	141,174
2023-01-19	218.50	220.00	214.00	217.50	181.84	173,755
2023-01-18	219.00	223.00	213.00	220.00	183.93	164,846
2023-01-17	216.00	224.00	213.55	219.00	183.09	256,692
2023-01-16	208.50	215.00	206.00	209.50	175.15	81,809
2023-01-13	211.50	212.00	205.55	208.50	174.32	23,324
2023-01-12	208.00	217.00	208.00	211.50	176.82	102,986
2023-01-11	205.00	210.00	201.11	208.00	173.90	62,845
2023-01-10	201.00	210.00	198.68	205.00	171.39	67,670
2023-01-09	199.00	204.00	198.00	201.00	168.05	20,665
2023-01-06	198.50	202.00	195.00	199.00	166.37	18,961
2023-01-05	198.50	202.00	195.00	198.50	165.96	59,209
2023-01-04	200.00	205.00	196.05	198.50	165.96	27,992

← NewerPage 16 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.