Ramsdens Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	161.25	169.00	161.25	166.50	136.45	58,701
2022-01-18	161.00	164.60	158.00	161.00	131.94	39,335
2022-01-17	166.00	169.50	162.50	166.50	136.45	37,328
2022-01-14	166.00	169.33	163.55	166.00	136.04	22,245
2022-01-13	166.00	166.00	163.00	166.00	136.04	7,419
2022-01-12	166.00	166.18	164.55	166.00	136.04	10,543
2022-01-11	166.00	169.00	162.50	166.00	136.04	27,513
2022-01-10	166.00	166.98	162.34	166.00	136.04	11,817
2022-01-07	166.00	166.00	162.50	166.00	136.04	42,674
2022-01-06	163.50	168.00	162.00	166.00	136.04	38,246
2022-01-05	163.50	165.80	163.22	163.50	133.99	16,848
2022-01-04	166.00	170.00	163.00	163.50	133.99	58,678
2021-12-31	166.00	167.75	162.00	166.00	136.04	2,882
2021-12-30	164.00	168.80	162.00	166.00	136.04	53,390
2021-12-29	164.00	168.00	162.55	164.00	134.40	18,316
2021-12-24	160.50	166.00	158.00	164.00	134.40	47,930
2021-12-23	160.50	164.00	157.55	160.50	131.53	16,772
2021-12-22	160.50	161.40	157.00	160.50	131.53	49,441
2021-12-21	160.50	162.95	157.55	159.50	130.71	10,280
2021-12-20	161.00	163.00	157.55	160.50	131.53	66,709
2021-12-17	160.50	163.50	158.71	161.00	131.94	26,206
2021-12-16	158.00	163.80	157.00	161.00	131.94	21,950
2021-12-15	157.63	159.25	157.63	158.00	129.49	57,583
2021-12-14	159.50	160.00	157.00	157.50	129.08	28,764
2021-12-13	161.00	162.00	157.00	159.50	130.71	36,755
2021-12-10	161.00	162.35	157.00	161.00	131.94	23,564
2021-12-09	161.00	162.95	160.35	161.00	131.94	33,522
2021-12-08	161.00	162.95	160.35	161.00	131.94	15,058
2021-12-07	161.00	163.41	160.20	161.00	131.94	24,530
2021-12-06	161.00	163.82	158.92	161.00	131.94	33,640
2021-12-03	161.00	163.50	158.55	161.00	131.94	214,263
2021-12-02	161.00	165.00	157.55	161.00	131.94	31,052
2021-12-01	157.50	160.00	155.00	157.00	128.67	61,474
2021-11-30	156.00	158.90	155.00	157.50	129.08	177,783
2021-11-29	155.00	159.00	152.00	154.00	126.21	33,560
2021-11-26	157.50	157.70	152.25	155.00	127.03	78,677
2021-11-25	158.00	164.00	158.00	161.00	131.94	103,093
2021-11-24	156.50	158.00	156.50	156.50	128.26	89,936
2021-11-23	157.50	158.00	156.50	156.50	128.26	9,109
2021-11-22	158.50	159.50	156.51	157.50	129.08	71,231
2021-11-19	156.50	159.00	156.16	157.50	129.08	82,451
2021-11-18	156.50	157.70	153.00	156.50	128.26	21,554
2021-11-17	156.50	156.50	155.50	156.50	128.26	52,900
2021-11-16	156.50	157.85	156.17	156.50	128.26	9,468
2021-11-15	156.50	157.50	156.12	156.50	128.26	17,902
2021-11-12	158.50	160.00	156.07	156.50	128.26	200,246
2021-11-11	152.00	162.00	151.36	155.00	127.03	98,452
2021-11-10	151.00	154.00	148.00	152.00	124.57	78,969
2021-11-09	147.00	153.00	144.13	148.00	121.29	65,363
2021-11-08	152.50	155.00	146.27	147.00	120.47	85,539
2021-11-05	152.50	153.25	150.00	152.50	124.98	34,394
2021-11-04	152.50	155.00	150.27	152.50	124.98	47,205
2021-11-03	155.00	155.00	150.25	152.50	124.98	69,863
2021-11-02	155.00	155.49	150.00	155.00	127.03	57,514
2021-11-01	155.00	160.00	150.00	155.00	127.03	102,146
2021-10-29	155.89	155.89	153.25	155.00	127.03	49,755
2021-10-28	159.00	159.12	150.55	156.50	128.26	76,874
2021-10-27	161.50	162.00	158.11	160.00	131.12	48,159
2021-10-26	161.50	163.00	161.50	161.50	132.35	6,281
2021-10-25	161.50	162.62	160.10	161.50	132.35	42,115

← NewerPage 21 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.