Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 402.50 | 405.00 | 386.50 | 395.00 | 379.97 | 258,965 |
| 2026-01-30 | 435.00 | 441.50 | 410.00 | 420.00 | 404.02 | 141,611 |
| 2026-01-29 | 440.00 | 445.00 | 430.00 | 435.00 | 418.44 | 159,293 |
| 2026-01-28 | 440.00 | 445.00 | 420.00 | 435.00 | 418.44 | 215,654 |
| 2026-01-27 | 450.00 | 460.00 | 435.00 | 445.00 | 428.06 | 145,272 |
| 2026-01-26 | 450.00 | 470.00 | 445.00 | 460.00 | 442.49 | 173,089 |
| 2026-01-23 | 430.00 | 455.00 | 425.00 | 455.00 | 437.68 | 235,688 |
| 2026-01-22 | 430.00 | 435.00 | 425.00 | 430.00 | 413.63 | 63,480 |
| 2026-01-21 | 432.50 | 435.00 | 425.00 | 430.00 | 413.63 | 50,853 |
| 2026-01-20 | 415.00 | 434.50 | 410.00 | 432.50 | 416.04 | 44,383 |
| 2026-01-19 | 415.00 | 420.00 | 410.00 | 415.00 | 399.21 | 45,263 |
| 2026-01-16 | 420.00 | 423.50 | 413.50 | 415.00 | 399.21 | 53,514 |
| 2026-01-15 | 407.50 | 425.00 | 405.00 | 420.00 | 404.02 | 181,432 |
| 2026-01-14 | 435.00 | 435.00 | 400.00 | 415.00 | 399.21 | 295,318 |
| 2026-01-13 | 410.00 | 425.00 | 405.00 | 420.00 | 404.02 | 175,012 |
| 2026-01-12 | 399.95 | 415.00 | 399.95 | 410.00 | 394.40 | 118,571 |
| 2026-01-09 | 387.50 | 400.00 | 385.00 | 397.50 | 382.37 | 56,904 |
| 2026-01-08 | 392.50 | 395.00 | 385.00 | 388.00 | 373.23 | 88,098 |
| 2026-01-07 | 400.00 | 405.00 | 390.00 | 393.00 | 378.04 | 111,752 |
| 2026-01-06 | 387.50 | 405.00 | 385.00 | 400.00 | 384.78 | 102,120 |
| 2026-01-05 | 387.50 | 390.00 | 385.25 | 387.50 | 372.75 | 61,776 |
| 2026-01-02 | 375.00 | 395.00 | 370.00 | 387.00 | 372.27 | 280,906 |
| 2025-12-31 | 375.00 | 380.18 | 370.00 | 375.00 | 360.73 | 39,665 |
| 2025-12-30 | 365.00 | 378.70 | 360.00 | 375.00 | 360.73 | 73,184 |
| 2025-12-29 | 365.00 | 370.00 | 360.00 | 365.00 | 351.11 | 43,609 |
| 2025-12-24 | 367.50 | 370.00 | 362.00 | 365.00 | 351.11 | 12,704 |
| 2025-12-23 | 367.50 | 370.00 | 365.00 | 368.00 | 353.99 | 50,566 |
| 2025-12-22 | 360.00 | 374.00 | 357.60 | 370.00 | 355.92 | 66,052 |
| 2025-12-19 | 355.00 | 370.00 | 355.00 | 360.00 | 346.30 | 134,071 |
| 2025-12-18 | 355.00 | 360.00 | 350.00 | 355.00 | 341.49 | 17,409 |
| 2025-12-17 | 355.00 | 360.00 | 350.00 | 355.00 | 341.49 | 256,351 |
| 2025-12-16 | 355.00 | 360.00 | 350.00 | 355.00 | 341.49 | 45,381 |
| 2025-12-15 | 355.00 | 360.00 | 350.00 | 355.00 | 341.49 | 22,791 |
| 2025-12-12 | 355.00 | 360.00 | 350.00 | 355.00 | 341.49 | 55,072 |
| 2025-12-11 | 357.50 | 365.00 | 350.00 | 355.00 | 341.49 | 47,158 |
| 2025-12-10 | 360.00 | 361.00 | 355.00 | 357.50 | 343.89 | 23,780 |
| 2025-12-09 | 360.00 | 365.00 | 355.00 | 360.00 | 346.30 | 53,340 |
| 2025-12-08 | 357.50 | 365.00 | 355.00 | 355.00 | 341.49 | 37,301 |
| 2025-12-05 | 345.00 | 360.00 | 340.00 | 357.50 | 343.89 | 82,088 |
| 2025-12-04 | 345.00 | 350.00 | 343.78 | 345.00 | 331.87 | 10,784 |
| 2025-12-03 | 345.00 | 350.00 | 343.65 | 345.00 | 331.87 | 22,460 |
| 2025-12-02 | 352.50 | 355.00 | 336.50 | 345.00 | 331.87 | 263,930 |
| 2025-12-01 | 347.50 | 355.00 | 346.50 | 352.50 | 339.08 | 84,438 |
| 2025-11-28 | 342.50 | 350.20 | 340.00 | 347.50 | 334.27 | 43,144 |
| 2025-11-27 | 340.00 | 345.00 | 335.00 | 342.50 | 329.46 | 21,673 |
| 2025-11-26 | 340.00 | 345.00 | 336.00 | 340.00 | 327.06 | 54,579 |
| 2025-11-25 | 340.00 | 345.00 | 335.00 | 340.00 | 327.06 | 29,448 |
| 2025-11-24 | 340.00 | 343.70 | 335.00 | 340.00 | 327.06 | 30,841 |
| 2025-11-21 | 340.00 | 345.00 | 335.00 | 342.00 | 328.98 | 21,336 |
| 2025-11-20 | 340.00 | 345.00 | 335.00 | 340.00 | 327.06 | 23,584 |
| 2025-11-19 | 332.50 | 345.00 | 330.00 | 340.00 | 327.06 | 57,385 |
| 2025-11-18 | 352.50 | 355.00 | 330.00 | 339.00 | 326.10 | 228,314 |
| 2025-11-17 | 357.50 | 360.00 | 350.00 | 355.00 | 341.49 | 41,509 |
| 2025-11-14 | 362.50 | 367.50 | 355.00 | 357.50 | 343.89 | 232,408 |
| 2025-11-13 | 362.50 | 365.00 | 360.00 | 362.50 | 348.70 | 20,927 |
| 2025-11-12 | 355.00 | 365.00 | 350.00 | 362.50 | 348.70 | 115,546 |
| 2025-11-11 | 352.50 | 360.00 | 350.00 | 355.00 | 341.49 | 75,247 |
| 2025-11-10 | 347.50 | 357.00 | 345.00 | 352.50 | 339.08 | 36,725 |
| 2025-11-07 | 335.00 | 350.00 | 330.00 | 335.00 | 322.25 | 50,475 |
| 2025-11-06 | 335.00 | 340.00 | 331.00 | 335.00 | 322.25 | 40,619 |
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.