Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 335.00 | 340.00 | 330.00 | 335.00 | 317.84 | 39,205 |
| 2025-08-11 | 335.00 | 340.00 | 330.00 | 335.00 | 317.84 | 41,358 |
| 2025-08-08 | 337.50 | 340.00 | 333.00 | 335.00 | 317.84 | 48,647 |
| 2025-08-07 | 325.00 | 340.00 | 323.75 | 337.50 | 320.21 | 89,314 |
| 2025-08-06 | 325.00 | 329.91 | 323.00 | 325.00 | 308.35 | 30,733 |
| 2025-08-05 | 325.00 | 330.00 | 320.00 | 325.00 | 308.35 | 34,319 |
| 2025-08-04 | 325.00 | 330.00 | 320.00 | 325.00 | 308.35 | 52,811 |
| 2025-08-01 | 325.00 | 330.00 | 321.55 | 330.00 | 313.09 | 40,662 |
| 2025-07-31 | 325.00 | 330.00 | 320.00 | 325.00 | 308.35 | 107,208 |
| 2025-07-30 | 325.00 | 330.00 | 320.00 | 325.00 | 308.35 | 31,352 |
| 2025-07-29 | 325.00 | 329.70 | 321.78 | 325.00 | 308.35 | 46,400 |
| 2025-07-28 | 325.00 | 328.00 | 324.10 | 325.00 | 308.35 | 17,225 |
| 2025-07-25 | 325.00 | 328.00 | 323.88 | 325.00 | 308.35 | 32,180 |
| 2025-07-24 | 325.00 | 325.60 | 323.20 | 325.00 | 308.35 | 13,875 |
| 2025-07-23 | 325.00 | 328.50 | 324.20 | 325.00 | 308.35 | 64,971 |
| 2025-07-22 | 325.00 | 328.00 | 322.31 | 325.00 | 308.35 | 58,835 |
| 2025-07-21 | 325.00 | 330.00 | 320.00 | 325.00 | 308.35 | 38,653 |
| 2025-07-18 | 325.00 | 330.00 | 320.00 | 325.00 | 308.35 | 52,140 |
| 2025-07-17 | 325.00 | 330.00 | 320.00 | 325.00 | 308.35 | 55,408 |
| 2025-07-16 | 325.00 | 330.00 | 320.00 | 325.00 | 308.35 | 39,122 |
| 2025-07-15 | 325.00 | 330.00 | 320.10 | 325.00 | 308.35 | 44,043 |
| 2025-07-14 | 332.50 | 335.00 | 321.50 | 325.00 | 308.35 | 41,144 |
| 2025-07-11 | 330.00 | 340.00 | 326.55 | 332.50 | 315.46 | 44,412 |
| 2025-07-10 | 330.00 | 331.00 | 326.00 | 330.00 | 313.09 | 50,089 |
| 2025-07-09 | 330.00 | 335.00 | 325.00 | 330.00 | 313.09 | 58,510 |
| 2025-07-08 | 320.00 | 335.00 | 316.70 | 330.00 | 313.09 | 263,479 |
| 2025-07-07 | 320.00 | 325.00 | 315.00 | 320.00 | 303.60 | 66,277 |
| 2025-07-04 | 320.00 | 325.00 | 317.00 | 320.00 | 303.60 | 37,085 |
| 2025-07-03 | 330.00 | 335.00 | 318.00 | 320.00 | 303.60 | 96,217 |
| 2025-07-02 | 330.00 | 333.00 | 325.00 | 330.00 | 313.09 | 55,645 |
| 2025-07-01 | 318.10 | 335.00 | 318.10 | 330.00 | 313.09 | 117,890 |
| 2025-06-30 | 342.50 | 345.00 | 315.00 | 317.50 | 301.23 | 139,517 |
| 2025-06-27 | 345.00 | 345.00 | 340.00 | 342.50 | 324.95 | 55,460 |
| 2025-06-26 | 345.00 | 350.00 | 338.00 | 345.00 | 327.32 | 45,236 |
| 2025-06-25 | 345.00 | 349.91 | 341.60 | 345.00 | 327.32 | 43,482 |
| 2025-06-24 | 347.50 | 350.00 | 341.50 | 345.00 | 327.32 | 79,350 |
| 2025-06-23 | 345.00 | 350.00 | 340.00 | 350.00 | 332.07 | 91,295 |
| 2025-06-20 | 345.00 | 350.00 | 340.00 | 346.00 | 328.27 | 52,307 |
| 2025-06-19 | 345.00 | 349.90 | 340.00 | 345.00 | 327.32 | 28,175 |
| 2025-06-18 | 345.00 | 350.00 | 340.00 | 347.00 | 329.22 | 118,548 |
| 2025-06-17 | 342.50 | 349.60 | 340.00 | 345.00 | 327.32 | 172,064 |
| 2025-06-16 | 342.50 | 345.00 | 340.00 | 342.50 | 324.95 | 83,002 |
| 2025-06-13 | 345.00 | 350.00 | 339.50 | 342.50 | 324.95 | 155,384 |
| 2025-06-12 | 350.00 | 355.00 | 340.00 | 345.00 | 327.32 | 123,353 |
| 2025-06-11 | 340.00 | 353.23 | 339.35 | 350.00 | 332.07 | 110,065 |
| 2025-06-10 | 345.00 | 350.00 | 336.50 | 340.00 | 322.58 | 52,209 |
| 2025-06-09 | 345.00 | 355.00 | 340.00 | 340.00 | 322.58 | 173,059 |
| 2025-06-06 | 350.00 | 353.19 | 340.00 | 345.00 | 327.32 | 177,415 |
| 2025-06-05 | 345.00 | 360.00 | 340.00 | 349.00 | 331.12 | 198,106 |
| 2025-06-04 | 345.00 | 360.00 | 335.00 | 345.00 | 327.32 | 465,573 |
| 2025-06-03 | 302.50 | 337.80 | 300.00 | 330.00 | 313.09 | 256,066 |
| 2025-06-02 | 287.50 | 303.80 | 285.00 | 302.50 | 287.00 | 166,189 |
| 2025-05-30 | 290.00 | 291.00 | 285.00 | 287.50 | 272.77 | 88,987 |
| 2025-05-29 | 287.50 | 295.00 | 285.00 | 290.00 | 275.14 | 38,176 |
| 2025-05-28 | 287.50 | 290.00 | 285.05 | 290.00 | 275.14 | 50,548 |
| 2025-05-27 | 292.50 | 295.00 | 282.20 | 287.50 | 272.77 | 102,505 |
| 2025-05-23 | 280.00 | 295.00 | 280.00 | 292.50 | 277.51 | 162,547 |
| 2025-05-22 | 280.00 | 285.00 | 275.00 | 285.00 | 270.40 | 48,432 |
| 2025-05-21 | 280.00 | 285.00 | 275.00 | 280.00 | 265.65 | 85,243 |
| 2025-05-20 | 292.50 | 295.00 | 280.00 | 283.00 | 268.50 | 197,551 |
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.