Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | 70,074 |
| 2026-07-23 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | 87,619 |
| 2026-07-22 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | 80,668 |
| 2026-07-21 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | 567,456 |
| 2026-07-20 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | 119,505 |
| 2026-07-17 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | 84,452 |
| 2026-07-16 | 660.00 | 680.00 | 660.00 | 666.00 | 656.89 | 880,539 |
| 2026-07-15 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 41,782 |
| 2026-07-14 | 590.00 | 600.00 | 580.00 | 594.00 | 585.88 | 163,615 |
| 2026-07-13 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 62,199 |
| 2026-07-10 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 76,440 |
| 2026-07-09 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 444,270 |
| 2026-07-08 | 590.00 | 600.00 | 580.00 | 594.00 | 585.88 | 850,093 |
| 2026-07-07 | 590.00 | 600.00 | 580.00 | 592.00 | 583.90 | 918,082 |
| 2026-07-06 | 590.00 | 600.00 | 580.00 | 594.00 | 585.88 | 113,064 |
| 2026-07-03 | 590.00 | 600.00 | 580.00 | 594.00 | 585.88 | 54,429 |
| 2026-07-02 | 590.00 | 600.00 | 580.00 | 594.00 | 585.88 | 336,467 |
| 2026-07-01 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 254,779 |
| 2026-06-30 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 104,987 |
| 2026-06-29 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 236,867 |
| 2026-06-26 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 188,455 |
| 2026-06-25 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 1,006,125 |
| 2026-06-24 | 590.00 | 600.00 | 580.00 | 590.00 | 581.93 | 1,175,814 |
| 2026-06-23 | 585.00 | 600.00 | 580.00 | 592.00 | 583.90 | 4,247,921 |
| 2026-06-22 | 457.50 | 460.00 | 450.00 | 452.50 | 446.31 | 39,817 |
| 2026-06-19 | 457.50 | 460.00 | 455.00 | 457.50 | 451.24 | 53,442 |
| 2026-06-18 | 460.00 | 461.64 | 455.00 | 457.50 | 451.24 | 20,423 |
| 2026-06-17 | 462.50 | 465.00 | 455.00 | 460.00 | 453.71 | 57,163 |
| 2026-06-16 | 467.50 | 470.00 | 457.10 | 462.50 | 456.17 | 60,216 |
| 2026-06-15 | 442.50 | 470.00 | 440.00 | 467.50 | 461.11 | 161,009 |
| 2026-06-12 | 435.00 | 449.00 | 432.60 | 442.50 | 436.45 | 96,545 |
| 2026-06-11 | 442.50 | 445.00 | 430.00 | 435.00 | 429.05 | 93,177 |
| 2026-06-10 | 455.00 | 460.00 | 440.00 | 443.00 | 436.94 | 218,286 |
| 2026-06-09 | 450.00 | 460.00 | 445.08 | 455.00 | 448.78 | 108,964 |
| 2026-06-08 | 462.50 | 465.00 | 445.00 | 450.00 | 443.85 | 66,676 |
| 2026-06-05 | 480.00 | 485.00 | 460.00 | 462.50 | 456.17 | 109,199 |
| 2026-06-04 | 490.00 | 494.80 | 480.00 | 483.00 | 476.39 | 68,960 |
| 2026-06-03 | 467.50 | 495.00 | 465.00 | 493.00 | 486.26 | 286,134 |
| 2026-06-02 | 445.00 | 460.00 | 440.00 | 457.50 | 451.24 | 68,894 |
| 2026-06-01 | 435.00 | 450.00 | 430.00 | 445.00 | 438.91 | 54,618 |
| 2026-05-29 | 429.00 | 440.00 | 425.00 | 435.00 | 429.05 | 75,606 |
| 2026-05-28 | 430.00 | 435.00 | 425.00 | 427.00 | 421.16 | 50,309 |
| 2026-05-27 | 432.50 | 435.00 | 425.00 | 430.00 | 424.12 | 33,656 |
| 2026-05-26 | 435.00 | 440.00 | 430.00 | 432.50 | 426.58 | 61,508 |
| 2026-05-22 | 435.00 | 440.00 | 430.00 | 435.00 | 429.05 | 47,092 |
| 2026-05-21 | 440.00 | 445.00 | 430.00 | 435.00 | 429.05 | 122,600 |
| 2026-05-20 | 447.00 | 450.00 | 435.52 | 440.00 | 433.98 | 62,684 |
| 2026-05-19 | 440.00 | 450.00 | 439.60 | 447.00 | 440.89 | 177,541 |
| 2026-05-18 | 427.50 | 444.00 | 425.00 | 440.00 | 433.98 | 85,205 |
| 2026-05-15 | 430.00 | 435.00 | 420.00 | 427.50 | 421.65 | 58,420 |
| 2026-05-14 | 425.00 | 435.00 | 423.71 | 430.00 | 424.12 | 38,802 |
| 2026-05-13 | 435.00 | 440.00 | 420.00 | 425.00 | 419.19 | 52,670 |
| 2026-05-12 | 442.50 | 445.00 | 432.00 | 435.00 | 429.05 | 79,521 |
| 2026-05-11 | 445.00 | 450.00 | 440.00 | 442.50 | 436.45 | 93,086 |
| 2026-05-08 | 432.50 | 448.00 | 430.00 | 445.00 | 438.91 | 71,692 |
| 2026-05-07 | 420.00 | 435.00 | 415.00 | 432.50 | 426.58 | 201,448 |
| 2026-05-06 | 410.00 | 425.00 | 405.00 | 417.00 | 411.30 | 221,434 |
| 2026-05-05 | 390.00 | 395.00 | 385.00 | 385.00 | 379.73 | 39,662 |
| 2026-05-01 | 390.00 | 395.00 | 385.00 | 390.00 | 384.67 | 58,940 |
| 2026-04-30 | 390.00 | 395.00 | 385.00 | 390.00 | 384.67 | 63,896 |
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.