Ramsdens Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	185.00	200.00	184.55	197.50	165.12	64,705
2022-10-05	185.00	189.00	182.00	185.00	154.67	56,053
2022-10-04	184.00	187.00	182.20	186.00	155.50	13,474
2022-10-03	187.50	193.50	181.11	184.00	153.83	71,311
2022-09-30	184.00	193.68	181.00	187.50	156.76	90,751
2022-09-29	190.00	192.34	180.50	184.00	153.83	73,128
2022-09-28	198.14	198.14	185.51	190.00	158.85	84,670
2022-09-27	201.50	201.90	198.00	201.50	168.46	24,676
2022-09-26	201.50	202.50	198.14	201.50	168.46	8,901
2022-09-23	201.50	204.50	198.14	201.50	168.46	21,353
2022-09-22	197.50	205.00	197.50	201.50	168.46	22,320
2022-09-21	203.14	203.14	197.20	197.50	165.12	57,988
2022-09-20	206.50	208.80	203.14	206.50	172.64	13,386
2022-09-16	206.50	209.90	205.50	206.50	172.64	18,649
2022-09-15	206.50	210.00	204.05	206.50	172.64	16,531
2022-09-14	208.50	211.45	204.90	206.50	172.64	19,412
2022-09-13	214.00	222.00	205.00	208.50	174.32	119,508
2022-09-12	205.00	217.92	205.00	214.00	178.91	198,198
2022-09-09	202.50	205.00	200.00	204.00	170.55	102,015
2022-09-08	202.00	205.45	198.00	202.50	169.30	87,966
2022-09-07	205.00	208.90	198.20	202.00	168.88	53,189
2022-09-06	205.00	208.90	204.20	205.00	171.39	38,184
2022-09-05	207.50	210.00	203.00	205.00	171.39	35,318
2022-09-02	197.50	212.00	195.00	207.50	173.48	89,880
2022-09-01	203.50	208.00	197.50	197.50	165.12	70,138
2022-08-31	202.50	205.00	196.00	203.50	167.88	46,420
2022-08-30	207.50	210.00	202.00	202.50	167.05	69,901
2022-08-26	200.25	210.00	200.25	207.50	171.18	73,645
2022-08-25	200.00	201.80	197.10	198.50	163.75	73,036
2022-08-24	194.75	204.00	194.75	200.00	164.99	127,774
2022-08-23	193.50	195.99	190.25	192.50	158.80	33,895
2022-08-22	183.00	197.00	183.00	193.50	159.63	83,822
2022-08-19	182.50	184.75	181.00	182.50	150.55	37,613
2022-08-18	182.50	185.00	181.60	182.50	150.55	82,159
2022-08-17	182.50	185.00	181.60	182.50	150.55	68,209
2022-08-16	182.50	185.00	180.00	185.00	152.62	214,299
2022-08-15	181.50	185.21	178.25	182.50	150.55	160,916
2022-08-12	182.50	185.00	180.10	182.50	150.55	67,867
2022-08-11	186.49	186.49	178.10	182.50	150.55	50,669
2022-08-10	189.00	193.00	183.00	188.00	155.09	53,952
2022-08-09	183.75	190.14	183.75	189.00	155.92	234,871
2022-08-08	180.00	185.00	178.00	181.00	149.32	13,835
2022-08-05	180.00	185.00	176.80	180.00	148.49	18,585
2022-08-04	180.00	184.50	178.50	184.50	152.20	15,885
2022-08-03	185.50	188.00	178.00	180.00	148.49	26,051
2022-08-02	185.50	188.50	182.50	185.50	153.03	49,838
2022-08-01	181.50	188.95	179.00	185.50	153.03	39,165
2022-07-29	180.50	185.00	178.35	181.50	149.73	90,464
2022-07-28	177.50	181.50	176.50	180.50	148.90	40,141
2022-07-27	177.50	179.15	176.60	177.50	146.43	58,711
2022-07-26	177.50	179.75	175.00	177.50	146.43	86,991
2022-07-25	177.50	180.00	176.00	177.50	146.43	81,980
2022-07-22	183.50	183.50	175.00	178.00	146.84	54,035
2022-07-21	185.00	185.00	180.50	185.00	152.62	12,288
2022-07-20	185.00	185.90	181.00	185.00	152.62	177,435
2022-07-19	185.00	186.48	180.50	185.00	152.62	48,004
2022-07-18	182.50	187.00	180.10	185.00	152.62	13,494
2022-07-15	182.50	182.95	180.00	182.50	150.55	11,409
2022-07-14	182.50	184.40	180.20	182.50	150.55	22,545
2022-07-13	185.00	185.00	178.00	182.50	150.55	64,360

← NewerPage 18 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.