Ramsdens Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	185.00	185.00	178.00	182.50	150.55	64,360
2022-07-12	186.50	188.00	182.00	184.00	151.79	21,604
2022-07-11	188.00	195.00	185.00	186.50	153.85	139,690
2022-07-08	187.50	189.80	186.55	188.00	155.09	29,874
2022-07-07	189.90	189.90	186.45	188.00	155.09	24,962
2022-07-06	192.50	193.00	187.35	190.50	157.15	26,985
2022-07-05	192.50	195.00	190.30	192.50	158.80	20,706
2022-07-04	192.50	195.00	191.51	192.50	158.80	24,126
2022-07-01	192.50	193.16	191.40	192.50	158.80	4,932
2022-06-30	194.75	194.75	191.60	192.50	158.80	23,141
2022-06-29	196.50	199.00	195.00	196.00	161.69	49,566
2022-06-28	194.50	198.00	193.60	196.00	161.69	12,142
2022-06-27	198.50	198.80	192.25	194.50	160.45	44,616
2022-06-24	198.00	199.84	195.00	198.00	163.34	56,428
2022-06-23	200.50	201.00	197.00	198.00	163.34	33,183
2022-06-22	201.40	201.40	198.00	200.50	165.40	48,477
2022-06-21	201.50	203.00	198.00	201.50	166.23	43,913
2022-06-20	201.50	202.49	198.00	201.50	166.23	17,001
2022-06-17	201.50	202.49	198.35	201.50	166.23	19,427
2022-06-16	201.50	205.00	198.40	201.50	166.23	41,421
2022-06-15	203.50	204.78	198.35	201.50	166.23	22,492
2022-06-14	202.50	208.00	200.25	203.50	167.88	14,888
2022-06-13	208.50	208.70	201.00	204.00	168.29	55,010
2022-06-10	208.50	209.85	207.00	208.50	172.00	55,641
2022-06-09	208.50	209.49	207.00	207.00	170.77	61,450
2022-06-08	216.50	224.00	205.25	206.50	170.35	97,838
2022-06-07	204.00	206.50	203.34	206.50	170.35	26,910
2022-06-06	197.50	205.00	196.29	204.00	168.29	82,448
2022-06-01	193.00	202.00	191.00	197.50	162.93	60,609
2022-05-31	193.00	194.60	191.08	193.00	159.22	56,339
2022-05-30	193.00	195.00	192.50	193.00	159.22	29,138
2022-05-27	192.50	194.00	192.50	193.00	159.22	14,866
2022-05-26	189.00	194.00	187.00	192.50	158.80	19,519
2022-05-25	193.50	194.20	185.25	189.00	155.92	21,886
2022-05-24	199.00	201.00	191.00	193.50	159.63	59,568
2022-05-23	199.00	202.00	196.85	199.00	164.17	27,607
2022-05-20	196.50	199.90	193.14	199.00	164.17	48,187
2022-05-19	197.00	197.75	193.00	196.50	162.10	5,546
2022-05-18	197.00	198.30	196.26	197.00	162.52	8,264
2022-05-17	197.50	199.00	195.00	197.00	162.52	17,219
2022-05-16	199.00	201.40	196.70	197.50	162.93	10,456
2022-05-13	197.00	202.20	194.00	197.00	162.52	30,759
2022-05-12	199.00	202.00	194.30	197.00	162.52	47,489
2022-05-11	195.00	200.00	195.00	200.00	164.99	31,762
2022-05-10	191.50	196.96	187.00	196.00	161.69	45,197
2022-05-09	198.50	202.00	190.00	191.50	157.98	95,528
2022-05-06	198.50	201.80	197.51	198.50	163.75	19,391
2022-05-05	201.50	202.40	196.80	198.50	163.75	21,978
2022-05-04	200.00	215.00	199.90	201.50	166.23	72,482
2022-05-03	200.00	205.00	199.10	200.00	164.99	27,910
2022-04-29	197.50	205.00	195.00	200.00	164.99	58,352
2022-04-28	192.50	200.00	192.10	197.50	162.93	112,925
2022-04-27	189.00	194.95	187.00	192.50	158.80	146,667
2022-04-26	189.00	192.92	187.55	189.00	155.92	39,733
2022-04-25	189.00	192.00	186.00	189.00	155.92	31,090
2022-04-22	189.00	192.00	186.00	187.00	154.27	46,452
2022-04-21	185.00	194.50	185.00	190.00	156.74	34,672
2022-04-20	178.50	185.00	175.00	182.50	150.55	38,574
2022-04-19	182.50	184.00	175.00	178.50	147.25	65,383
2022-04-14	189.50	190.40	180.00	185.00	152.62	72,894

← NewerPage 19 of 22 · 1,267 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.