Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 335.00 | 340.00 | 332.50 | 335.00 | 322.25 | 28,345 |
| 2025-11-04 | 340.00 | 341.90 | 330.00 | 335.00 | 322.25 | 73,748 |
| 2025-11-03 | 330.00 | 345.00 | 325.00 | 340.00 | 327.06 | 61,286 |
| 2025-10-31 | 325.00 | 335.00 | 325.00 | 330.00 | 317.44 | 111,339 |
| 2025-10-30 | 325.00 | 330.00 | 320.00 | 320.00 | 307.82 | 95,806 |
| 2025-10-29 | 317.50 | 330.00 | 315.00 | 325.00 | 312.63 | 70,843 |
| 2025-10-28 | 327.50 | 330.00 | 315.00 | 317.50 | 305.42 | 133,131 |
| 2025-10-27 | 332.50 | 340.00 | 325.00 | 327.00 | 314.55 | 138,621 |
| 2025-10-24 | 340.00 | 342.00 | 330.00 | 332.50 | 319.85 | 115,967 |
| 2025-10-23 | 335.00 | 345.00 | 335.00 | 345.00 | 331.87 | 44,333 |
| 2025-10-22 | 347.50 | 350.00 | 325.00 | 345.00 | 331.87 | 277,620 |
| 2025-10-21 | 360.00 | 364.50 | 340.00 | 340.00 | 327.06 | 59,505 |
| 2025-10-20 | 350.00 | 365.00 | 350.00 | 360.00 | 346.30 | 93,011 |
| 2025-10-17 | 347.50 | 355.00 | 345.00 | 350.00 | 336.68 | 152,120 |
| 2025-10-16 | 360.00 | 360.00 | 345.00 | 347.50 | 334.27 | 86,712 |
| 2025-10-15 | 352.50 | 365.00 | 352.11 | 365.00 | 351.11 | 46,993 |
| 2025-10-14 | 365.00 | 370.00 | 345.20 | 360.00 | 346.30 | 140,852 |
| 2025-10-13 | 372.50 | 377.00 | 360.00 | 365.00 | 351.11 | 86,372 |
| 2025-10-10 | 382.50 | 385.00 | 370.00 | 377.00 | 362.65 | 139,642 |
| 2025-10-09 | 370.00 | 385.00 | 370.00 | 382.50 | 367.94 | 168,203 |
| 2025-10-08 | 392.50 | 395.00 | 365.00 | 370.00 | 355.92 | 372,373 |
| 2025-10-07 | 375.00 | 389.90 | 370.00 | 387.50 | 372.75 | 77,330 |
| 2025-10-06 | 372.50 | 380.00 | 370.00 | 375.00 | 360.73 | 80,924 |
| 2025-10-03 | 375.00 | 380.00 | 370.00 | 375.00 | 360.73 | 31,748 |
| 2025-10-02 | 381.00 | 385.00 | 370.00 | 375.00 | 360.73 | 75,775 |
| 2025-10-01 | 375.00 | 382.00 | 373.00 | 381.00 | 366.50 | 74,063 |
| 2025-09-30 | 355.00 | 378.96 | 350.00 | 375.00 | 360.73 | 249,827 |
| 2025-09-29 | 350.00 | 360.00 | 345.00 | 355.00 | 341.49 | 65,494 |
| 2025-09-26 | 347.50 | 354.00 | 345.00 | 350.00 | 336.68 | 64,343 |
| 2025-09-25 | 355.00 | 360.00 | 345.00 | 350.00 | 336.68 | 66,935 |
| 2025-09-24 | 355.00 | 360.00 | 355.00 | 360.00 | 346.30 | 42,712 |
| 2025-09-23 | 355.00 | 360.00 | 350.00 | 355.00 | 341.49 | 149,682 |
| 2025-09-22 | 347.50 | 360.00 | 345.00 | 355.00 | 341.49 | 79,715 |
| 2025-09-19 | 350.00 | 350.00 | 345.00 | 350.00 | 336.68 | 34,104 |
| 2025-09-18 | 360.00 | 360.00 | 345.00 | 354.00 | 340.53 | 40,978 |
| 2025-09-17 | 360.00 | 365.00 | 353.83 | 360.00 | 346.30 | 26,327 |
| 2025-09-16 | 360.00 | 365.00 | 355.00 | 360.00 | 346.30 | 105,353 |
| 2025-09-15 | 360.00 | 365.00 | 355.00 | 365.00 | 351.11 | 61,874 |
| 2025-09-12 | 360.00 | 365.00 | 355.00 | 365.00 | 351.11 | 129,066 |
| 2025-09-11 | 360.00 | 365.00 | 355.00 | 360.00 | 346.30 | 78,349 |
| 2025-09-10 | 365.00 | 370.00 | 360.00 | 365.00 | 346.30 | 71,996 |
| 2025-09-09 | 362.50 | 370.00 | 360.00 | 365.00 | 346.30 | 112,772 |
| 2025-09-08 | 345.00 | 365.00 | 340.00 | 362.50 | 343.93 | 75,680 |
| 2025-09-05 | 345.00 | 350.00 | 320.65 | 345.00 | 327.32 | 147,353 |
| 2025-09-04 | 360.00 | 365.00 | 342.05 | 345.00 | 327.32 | 76,006 |
| 2025-09-03 | 355.00 | 372.00 | 355.00 | 355.00 | 336.81 | 287,896 |
| 2025-09-02 | 322.50 | 350.00 | 320.00 | 350.00 | 332.07 | 369,029 |
| 2025-09-01 | 322.50 | 325.00 | 320.00 | 322.50 | 305.98 | 219,803 |
| 2025-08-29 | 325.00 | 330.00 | 320.00 | 322.50 | 305.98 | 117,048 |
| 2025-08-28 | 327.50 | 330.00 | 320.00 | 325.00 | 308.35 | 113,137 |
| 2025-08-27 | 327.50 | 334.00 | 325.00 | 327.50 | 310.72 | 91,773 |
| 2025-08-26 | 327.50 | 330.00 | 325.00 | 327.50 | 310.72 | 95,604 |
| 2025-08-22 | 330.00 | 334.91 | 325.00 | 326.00 | 309.30 | 50,376 |
| 2025-08-21 | 330.00 | 335.00 | 325.00 | 330.00 | 313.09 | 88,326 |
| 2025-08-20 | 330.00 | 333.00 | 327.10 | 330.00 | 313.09 | 124,137 |
| 2025-08-19 | 330.00 | 334.90 | 326.50 | 330.00 | 313.09 | 27,434 |
| 2025-08-18 | 335.00 | 339.50 | 325.00 | 330.00 | 313.09 | 56,644 |
| 2025-08-15 | 335.00 | 335.39 | 331.05 | 335.00 | 317.84 | 12,397 |
| 2025-08-14 | 332.50 | 340.00 | 330.00 | 335.00 | 317.84 | 50,812 |
| 2025-08-13 | 335.00 | 336.50 | 330.00 | 332.50 | 315.46 | 27,369 |
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.