Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 390.00 | 395.00 | 385.00 | 390.00 | 384.67 | 146,459 |
| 2026-04-28 | 395.00 | 400.00 | 385.00 | 390.00 | 384.67 | 231,427 |
| 2026-04-27 | 395.00 | 400.00 | 390.00 | 395.00 | 389.60 | 85,044 |
| 2026-04-24 | 390.00 | 400.00 | 385.00 | 397.50 | 392.06 | 235,846 |
| 2026-04-23 | 390.00 | 395.00 | 385.00 | 390.00 | 384.67 | 105,970 |
| 2026-04-22 | 390.00 | 395.00 | 385.00 | 390.00 | 384.67 | 23,125 |
| 2026-04-21 | 390.00 | 395.00 | 385.00 | 390.00 | 384.67 | 107,954 |
| 2026-04-20 | 392.50 | 398.00 | 385.00 | 390.00 | 384.67 | 71,148 |
| 2026-04-17 | 387.50 | 395.00 | 385.00 | 392.50 | 387.13 | 80,679 |
| 2026-04-16 | 385.00 | 390.00 | 380.50 | 387.50 | 382.20 | 246,743 |
| 2026-04-15 | 385.00 | 390.00 | 382.15 | 385.00 | 379.73 | 105,888 |
| 2026-04-14 | 385.00 | 390.00 | 380.00 | 385.00 | 379.73 | 177,906 |
| 2026-04-13 | 385.00 | 390.00 | 380.00 | 385.00 | 379.73 | 803,238 |
| 2026-04-10 | 390.00 | 395.00 | 385.00 | 390.00 | 384.67 | 62,178 |
| 2026-04-09 | 390.00 | 395.00 | 385.00 | 390.00 | 384.67 | 60,404 |
| 2026-04-08 | 380.00 | 395.00 | 375.00 | 390.00 | 384.67 | 82,987 |
| 2026-04-07 | 352.50 | 380.00 | 350.00 | 375.00 | 369.87 | 86,357 |
| 2026-04-02 | 360.00 | 365.00 | 348.00 | 350.00 | 345.21 | 135,995 |
| 2026-04-01 | 350.00 | 370.00 | 350.00 | 365.00 | 360.01 | 130,737 |
| 2026-03-31 | 337.50 | 355.00 | 335.00 | 350.00 | 345.21 | 62,651 |
| 2026-03-30 | 350.00 | 355.00 | 335.00 | 337.50 | 332.88 | 116,162 |
| 2026-03-27 | 347.50 | 355.00 | 345.00 | 350.00 | 345.21 | 67,689 |
| 2026-03-26 | 357.50 | 360.00 | 345.00 | 347.50 | 342.75 | 105,811 |
| 2026-03-25 | 357.50 | 365.00 | 355.00 | 360.00 | 355.08 | 95,654 |
| 2026-03-24 | 365.00 | 367.50 | 350.00 | 355.00 | 350.14 | 121,612 |
| 2026-03-23 | 370.00 | 375.00 | 335.00 | 360.00 | 355.08 | 294,956 |
| 2026-03-20 | 385.00 | 390.00 | 375.00 | 377.50 | 372.34 | 61,827 |
| 2026-03-19 | 395.00 | 400.76 | 385.00 | 385.00 | 379.73 | 379,894 |
| 2026-03-18 | 387.50 | 410.00 | 385.00 | 402.00 | 396.50 | 423,543 |
| 2026-03-17 | 370.00 | 372.50 | 360.00 | 365.00 | 360.01 | 102,446 |
| 2026-03-16 | 370.00 | 375.00 | 365.00 | 366.00 | 360.99 | 67,021 |
| 2026-03-13 | 365.00 | 374.95 | 360.00 | 370.00 | 364.94 | 108,747 |
| 2026-03-12 | 377.50 | 380.00 | 360.00 | 360.00 | 355.08 | 106,388 |
| 2026-03-11 | 380.00 | 384.00 | 375.00 | 377.50 | 372.34 | 76,782 |
| 2026-03-10 | 370.00 | 385.00 | 367.20 | 380.00 | 374.80 | 101,541 |
| 2026-03-09 | 390.00 | 395.00 | 365.00 | 371.00 | 365.93 | 195,551 |
| 2026-03-06 | 400.00 | 405.00 | 390.00 | 392.00 | 386.64 | 84,647 |
| 2026-03-05 | 397.50 | 405.00 | 395.00 | 400.00 | 394.53 | 88,362 |
| 2026-03-04 | 395.00 | 400.00 | 390.00 | 396.00 | 390.58 | 166,198 |
| 2026-03-03 | 425.00 | 430.00 | 390.00 | 392.00 | 386.64 | 218,956 |
| 2026-03-02 | 425.00 | 430.00 | 420.00 | 425.00 | 419.19 | 155,911 |
| 2026-02-27 | 410.00 | 425.00 | 410.00 | 420.00 | 414.26 | 87,272 |
| 2026-02-26 | 412.50 | 420.00 | 410.00 | 412.00 | 406.36 | 87,555 |
| 2026-02-25 | 417.50 | 425.00 | 410.00 | 410.00 | 404.39 | 53,277 |
| 2026-02-24 | 430.00 | 435.00 | 410.00 | 410.00 | 404.39 | 76,458 |
| 2026-02-23 | 425.00 | 435.00 | 425.00 | 430.00 | 424.12 | 51,917 |
| 2026-02-20 | 420.00 | 430.00 | 415.00 | 425.00 | 419.19 | 25,397 |
| 2026-02-19 | 405.00 | 425.00 | 400.00 | 420.00 | 414.26 | 101,629 |
| 2026-02-18 | 405.00 | 410.00 | 400.00 | 405.00 | 399.46 | 46,297 |
| 2026-02-17 | 415.00 | 420.00 | 400.00 | 400.00 | 394.53 | 94,302 |
| 2026-02-16 | 430.00 | 430.00 | 411.50 | 414.00 | 408.34 | 60,744 |
| 2026-02-13 | 430.00 | 435.00 | 425.00 | 430.00 | 424.12 | 38,528 |
| 2026-02-12 | 435.00 | 435.00 | 425.00 | 430.00 | 424.12 | 98,516 |
| 2026-02-11 | 440.00 | 450.00 | 435.00 | 445.00 | 428.06 | 142,003 |
| 2026-02-10 | 440.00 | 450.00 | 435.00 | 440.00 | 423.25 | 359,139 |
| 2026-02-09 | 395.00 | 410.00 | 395.00 | 405.00 | 389.59 | 78,970 |
| 2026-02-06 | 397.50 | 400.00 | 386.60 | 392.50 | 377.56 | 75,492 |
| 2026-02-05 | 405.00 | 410.00 | 395.10 | 398.00 | 382.85 | 130,488 |
| 2026-02-04 | 410.00 | 415.00 | 405.00 | 405.00 | 389.59 | 135,361 |
| 2026-02-03 | 395.00 | 414.75 | 395.00 | 410.00 | 394.40 | 120,214 |
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.