Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 300.00 | 305.00 | 290.00 | 292.50 | 277.51 | 106,514 |
| 2025-05-16 | 297.50 | 305.00 | 295.00 | 300.00 | 284.63 | 119,767 |
| 2025-05-15 | 295.00 | 306.00 | 290.00 | 306.00 | 290.32 | 68,284 |
| 2025-05-14 | 290.00 | 300.00 | 286.00 | 293.00 | 277.99 | 292,398 |
| 2025-05-13 | 280.00 | 285.00 | 275.00 | 280.00 | 265.65 | 44,099 |
| 2025-05-12 | 281.50 | 285.00 | 276.55 | 280.00 | 265.65 | 115,837 |
| 2025-05-09 | 277.50 | 285.00 | 277.00 | 278.00 | 263.76 | 28,373 |
| 2025-05-08 | 275.00 | 280.00 | 270.00 | 277.50 | 263.28 | 64,821 |
| 2025-05-07 | 277.50 | 280.00 | 270.00 | 275.00 | 260.91 | 110,117 |
| 2025-05-06 | 272.50 | 280.00 | 270.00 | 280.00 | 265.65 | 118,583 |
| 2025-05-02 | 265.00 | 279.00 | 260.00 | 279.00 | 264.71 | 107,083 |
| 2025-05-01 | 260.00 | 269.00 | 255.00 | 265.00 | 251.42 | 77,650 |
| 2025-04-30 | 255.00 | 260.00 | 250.00 | 257.50 | 244.31 | 31,245 |
| 2025-04-29 | 255.00 | 260.00 | 250.00 | 257.00 | 243.83 | 85,372 |
| 2025-04-28 | 250.00 | 260.00 | 249.80 | 260.00 | 246.68 | 91,267 |
| 2025-04-25 | 250.00 | 255.00 | 245.00 | 250.00 | 237.19 | 292,144 |
| 2025-04-24 | 255.00 | 255.00 | 246.50 | 249.00 | 236.24 | 135,863 |
| 2025-04-23 | 265.00 | 265.00 | 250.00 | 250.00 | 237.19 | 163,069 |
| 2025-04-22 | 260.00 | 275.00 | 258.00 | 265.00 | 251.42 | 131,810 |
| 2025-04-17 | 260.00 | 264.50 | 258.35 | 260.00 | 246.68 | 44,403 |
| 2025-04-16 | 260.00 | 265.00 | 255.00 | 260.00 | 246.68 | 94,512 |
| 2025-04-15 | 255.00 | 265.00 | 250.00 | 260.00 | 246.68 | 130,183 |
| 2025-04-14 | 247.50 | 265.00 | 245.00 | 255.00 | 241.93 | 208,861 |
| 2025-04-11 | 235.00 | 250.00 | 230.00 | 245.00 | 232.45 | 228,183 |
| 2025-04-10 | 231.00 | 240.00 | 231.00 | 235.00 | 222.96 | 79,577 |
| 2025-04-09 | 230.00 | 240.00 | 223.22 | 230.00 | 218.22 | 188,746 |
| 2025-04-08 | 220.00 | 238.00 | 220.00 | 235.00 | 222.96 | 196,186 |
| 2025-04-07 | 207.50 | 210.00 | 196.00 | 205.00 | 194.50 | 124,475 |
| 2025-04-04 | 215.00 | 220.00 | 205.00 | 215.00 | 203.98 | 110,774 |
| 2025-04-03 | 217.50 | 220.00 | 212.60 | 215.00 | 203.98 | 54,245 |
| 2025-04-02 | 215.00 | 220.00 | 215.00 | 217.50 | 206.36 | 20,348 |
| 2025-04-01 | 217.50 | 220.00 | 216.03 | 217.50 | 206.36 | 29,446 |
| 2025-03-31 | 220.00 | 225.00 | 215.00 | 217.50 | 206.36 | 57,076 |
| 2025-03-28 | 220.00 | 225.00 | 217.20 | 220.00 | 208.73 | 24,415 |
| 2025-03-27 | 220.00 | 225.00 | 215.00 | 220.00 | 208.73 | 22,789 |
| 2025-03-26 | 220.00 | 225.00 | 216.66 | 220.00 | 208.73 | 67,130 |
| 2025-03-25 | 222.50 | 225.00 | 218.66 | 220.00 | 208.73 | 38,821 |
| 2025-03-24 | 222.50 | 225.00 | 220.00 | 222.50 | 211.10 | 30,817 |
| 2025-03-21 | 222.50 | 225.00 | 220.88 | 222.50 | 211.10 | 47,124 |
| 2025-03-20 | 220.00 | 225.00 | 220.00 | 222.50 | 211.10 | 87,771 |
| 2025-03-19 | 215.00 | 224.00 | 210.00 | 220.00 | 208.73 | 58,783 |
| 2025-03-18 | 215.00 | 220.00 | 210.00 | 215.00 | 203.98 | 52,442 |
| 2025-03-17 | 215.00 | 220.00 | 210.00 | 216.00 | 204.93 | 38,035 |
| 2025-03-14 | 215.00 | 220.00 | 210.00 | 215.00 | 203.98 | 19,008 |
| 2025-03-13 | 210.00 | 215.00 | 207.00 | 215.00 | 203.98 | 92,043 |
| 2025-03-12 | 212.50 | 215.00 | 206.55 | 210.00 | 199.24 | 60,538 |
| 2025-03-11 | 215.00 | 220.00 | 210.00 | 212.50 | 201.61 | 81,975 |
| 2025-03-10 | 217.50 | 220.00 | 212.08 | 215.00 | 203.98 | 63,299 |
| 2025-03-07 | 217.50 | 220.00 | 211.25 | 217.50 | 206.36 | 72,611 |
| 2025-03-06 | 227.50 | 235.00 | 210.00 | 217.50 | 206.36 | 206,168 |
| 2025-03-05 | 232.50 | 235.00 | 225.00 | 227.50 | 215.84 | 50,279 |
| 2025-03-04 | 232.50 | 235.00 | 228.00 | 232.50 | 220.59 | 20,555 |
| 2025-03-03 | 237.50 | 240.00 | 231.11 | 232.50 | 220.59 | 63,449 |
| 2025-02-28 | 237.50 | 240.00 | 235.00 | 237.50 | 225.33 | 34,238 |
| 2025-02-27 | 240.00 | 245.00 | 235.00 | 237.50 | 225.33 | 42,908 |
| 2025-02-26 | 240.00 | 245.00 | 235.00 | 240.00 | 227.70 | 80,968 |
| 2025-02-25 | 240.00 | 245.00 | 235.00 | 240.00 | 227.70 | 19,483 |
| 2025-02-24 | 240.00 | 245.00 | 235.50 | 240.00 | 227.70 | 69,551 |
| 2025-02-21 | 242.50 | 245.00 | 235.00 | 240.00 | 227.70 | 34,615 |
| 2025-02-20 | 242.50 | 243.00 | 240.25 | 242.50 | 230.08 | 41,506 |
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.