Ramsdens Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	190.00	191.80	188.00	189.50	156.33	23,399
2022-04-12	188.50	192.50	188.50	190.00	156.74	118,413
2022-04-11	190.00	192.80	185.00	186.50	153.85	38,078
2022-04-08	180.00	194.00	173.00	191.00	157.57	207,907
2022-04-07	172.50	176.20	171.81	176.00	145.19	43,666
2022-04-06	171.50	174.80	170.00	172.50	142.30	8,687
2022-04-05	171.00	173.00	171.00	171.50	141.48	19,290
2022-04-04	170.00	173.00	170.00	170.00	140.24	17,280
2022-04-01	171.00	174.85	170.00	170.00	140.24	47,715
2022-03-31	166.00	171.50	164.77	171.00	141.07	70,279
2022-03-30	162.50	169.76	161.65	166.00	136.94	9,178
2022-03-29	162.50	165.00	161.23	162.50	134.05	23,275
2022-03-28	158.50	164.90	156.12	162.50	134.05	33,954
2022-03-25	158.00	160.00	157.78	158.50	130.76	19,191
2022-03-24	158.00	159.50	156.00	158.00	130.34	49,137
2022-03-23	158.00	159.96	156.04	158.00	130.34	36,545
2022-03-22	164.00	164.00	155.05	158.00	130.34	124,223
2022-03-21	165.00	166.96	163.00	165.00	136.12	29,819
2022-03-18	165.00	166.50	163.30	165.00	136.12	34,250
2022-03-17	165.24	165.24	163.00	165.00	136.12	11,173
2022-03-16	157.50	168.60	157.00	166.50	137.35	102,784
2022-03-15	157.50	159.11	155.05	157.50	129.93	28,083
2022-03-14	154.55	160.00	154.55	157.50	129.93	20,373
2022-03-11	146.50	158.00	144.67	154.50	127.46	95,096
2022-03-10	147.50	148.00	144.00	146.50	120.86	37,245
2022-03-09	147.50	148.63	145.00	147.50	121.68	59,674
2022-03-08	148.00	148.00	143.00	147.50	121.68	66,765
2022-03-07	147.50	148.50	140.00	148.50	122.51	104,506
2022-03-04	162.50	163.50	145.75	147.50	121.68	84,293
2022-03-03	174.00	174.00	162.50	162.50	134.05	122,943
2022-03-02	175.50	175.50	173.00	175.50	144.78	11,486
2022-03-01	178.50	178.71	175.00	176.50	145.60	57,587
2022-02-28	177.50	181.00	175.75	178.50	147.25	38,819
2022-02-25	176.50	178.82	176.00	177.50	146.43	43,408
2022-02-24	178.00	178.00	175.00	176.50	145.60	30,351
2022-02-23	178.50	182.95	178.50	179.00	147.67	12,698
2022-02-22	178.50	182.00	175.00	178.50	147.25	42,698
2022-02-21	177.50	183.00	177.15	182.50	150.55	68,954
2022-02-18	177.50	180.00	175.61	177.50	146.43	55,769
2022-02-17	177.50	179.45	175.25	177.50	146.43	12,436
2022-02-16	177.50	179.45	175.25	177.50	146.43	26,370
2022-02-15	177.50	178.27	175.25	177.50	146.43	19,783
2022-02-14	177.50	178.45	175.00	177.50	146.43	69,947
2022-02-11	177.50	178.89	175.25	177.50	146.43	27,108
2022-02-10	175.00	178.20	173.55	177.50	146.43	445,862
2022-02-09	176.00	178.89	173.23	175.00	144.37	99,653
2022-02-08	177.50	179.00	170.00	176.00	145.19	10,219
2022-02-07	177.50	179.00	175.00	177.00	146.02	30,861
2022-02-04	177.50	178.90	175.10	177.50	146.43	10,407
2022-02-03	182.50	182.89	176.00	177.50	146.43	34,138
2022-02-02	182.50	184.73	180.00	182.50	149.56	48,725
2022-02-01	176.50	185.00	175.96	182.50	149.56	81,670
2022-01-31	176.00	179.45	173.00	176.50	144.65	99,790
2022-01-28	176.50	178.00	175.00	175.00	143.42	103,701
2022-01-27	176.50	180.00	174.00	177.50	145.47	97,990
2022-01-26	176.50	180.00	175.10	176.50	144.65	102,032
2022-01-25	176.50	177.50	173.25	176.50	144.65	113,168
2022-01-24	176.50	179.00	172.50	176.50	144.65	134,624
2022-01-21	170.00	179.00	162.50	175.00	143.42	140,190
2022-01-20	167.50	174.00	165.00	170.00	139.32	111,705

← NewerPage 20 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.