Ramsdens Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	200.00	205.00	195.00	200.00	167.21	55,801
2022-12-30	200.00	203.00	196.50	200.00	167.21	26,734
2022-12-29	197.50	205.00	197.28	205.00	171.39	27,473
2022-12-28	197.50	200.00	197.25	197.50	165.12	3,081
2022-12-23	197.50	199.65	197.10	197.50	165.12	19,359
2022-12-22	197.50	198.00	196.90	197.50	165.12	14,691
2022-12-21	197.50	198.00	195.00	196.50	164.28	13,375
2022-12-20	194.50	200.00	192.00	197.50	165.12	45,990
2022-12-19	192.50	197.90	192.00	194.50	162.61	59,922
2022-12-16	192.50	194.40	191.75	192.50	160.94	9,102
2022-12-15	192.50	195.00	180.00	192.50	160.94	96,368
2022-12-14	199.55	199.55	190.00	195.00	163.03	52,277
2022-12-13	200.00	204.00	196.11	200.00	167.21	67,316
2022-12-12	197.50	204.00	197.50	200.00	167.21	42,336
2022-12-09	194.70	200.00	194.70	197.50	165.12	49,863
2022-12-08	192.50	195.89	191.25	192.50	160.94	39,224
2022-12-07	199.70	199.70	191.00	192.50	160.94	78,205
2022-12-06	201.50	205.00	198.00	201.50	168.46	30,329
2022-12-05	197.50	205.00	195.00	203.00	169.72	98,633
2022-12-02	199.00	199.50	195.68	197.50	165.12	14,729
2022-12-01	200.00	201.50	197.00	199.00	166.37	23,997
2022-11-30	200.00	205.00	195.00	200.00	167.21	29,195
2022-11-29	200.00	205.00	195.00	200.00	167.21	23,395
2022-11-28	200.00	205.00	195.00	200.00	167.21	22,010
2022-11-25	200.00	203.00	195.00	200.00	167.21	13,801
2022-11-24	200.00	204.00	195.00	200.00	167.21	18,919
2022-11-23	205.00	208.40	196.50	200.00	167.21	96,983
2022-11-22	202.50	208.50	200.10	205.00	171.39	83,710
2022-11-21	196.50	204.75	195.00	202.50	169.30	64,329
2022-11-18	188.50	200.00	187.51	196.50	164.28	51,914
2022-11-17	186.10	189.90	186.10	188.50	157.59	18,344
2022-11-16	192.00	192.00	183.10	186.00	155.50	111,213
2022-11-15	192.50	195.00	190.00	190.00	158.85	23,036
2022-11-14	191.00	198.49	191.00	192.50	160.94	69,050
2022-11-11	187.50	193.40	187.00	191.00	159.68	96,551
2022-11-10	188.50	189.85	185.00	185.00	154.67	37,200
2022-11-09	190.50	191.50	185.26	188.50	157.59	53,766
2022-11-08	192.50	197.90	180.26	191.00	159.68	160,757
2022-11-07	177.70	191.00	177.70	191.00	159.68	90,816
2022-11-04	174.00	177.50	172.00	175.00	146.31	20,014
2022-11-03	172.50	175.00	167.60	174.00	145.47	63,598
2022-11-02	173.60	173.60	170.25	172.50	144.22	27,787
2022-11-01	170.50	178.89	170.25	174.00	145.47	103,544
2022-10-31	170.50	175.00	166.50	170.50	142.55	15,493
2022-10-28	170.50	171.95	166.00	170.50	142.55	37,627
2022-10-27	175.50	175.50	163.00	170.50	142.55	158,738
2022-10-26	181.00	181.90	175.11	177.50	148.40	41,492
2022-10-25	173.00	182.90	171.20	181.00	151.32	59,026
2022-10-24	172.50	174.04	170.50	171.50	143.38	35,224
2022-10-21	177.50	180.50	170.26	172.50	144.22	39,275
2022-10-20	177.50	177.75	175.50	177.50	148.40	16,705
2022-10-19	177.50	177.50	175.00	177.50	148.40	34,914
2022-10-18	181.50	181.50	175.00	178.50	149.23	37,729
2022-10-17	181.50	185.00	178.35	181.50	151.74	31,003
2022-10-14	181.50	183.00	178.00	181.00	151.32	57,524
2022-10-13	192.50	192.89	175.00	185.00	154.67	169,220
2022-10-12	196.30	196.30	190.50	192.50	160.94	35,307
2022-10-11	207.50	210.00	196.30	197.50	165.12	58,263
2022-10-10	210.00	219.00	202.00	207.50	173.48	202,107
2022-10-07	197.50	205.00	195.00	197.50	165.12	32,743

← NewerPage 17 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.