Ramsdens Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	242.50	245.00	240.00	242.50	230.08	38,467
2025-02-18	242.50	247.00	240.00	240.00	227.70	27,075
2025-02-17	242.50	250.00	240.00	242.50	230.08	86,206
2025-02-14	240.00	245.00	235.00	242.50	230.08	36,551
2025-02-13	242.50	244.50	235.00	244.00	231.50	93,713
2025-02-12	245.00	250.00	241.00	245.00	225.24	92,577
2025-02-11	245.00	250.00	240.00	241.00	221.56	105,009
2025-02-10	245.00	250.00	243.00	247.00	227.08	154,249
2025-02-07	240.00	249.00	240.00	245.00	225.24	192,099
2025-02-06	232.50	242.75	230.00	240.00	220.64	117,199
2025-02-05	232.50	235.00	230.00	233.00	214.20	57,959
2025-02-04	232.50	235.00	230.00	230.00	211.45	69,379
2025-02-03	232.50	235.00	226.50	235.00	216.04	57,975
2025-01-31	232.50	235.00	230.50	233.00	214.20	349,271
2025-01-30	230.00	235.00	228.80	230.00	211.45	99,919
2025-01-29	230.00	231.50	227.65	230.00	211.45	54,957
2025-01-28	227.50	235.00	225.00	230.00	211.45	33,006
2025-01-27	232.50	240.00	225.00	240.00	220.64	36,034
2025-01-24	232.50	235.00	230.00	232.50	213.74	41,208
2025-01-23	232.50	232.50	230.00	232.50	213.74	75,255
2025-01-22	232.50	234.75	230.75	232.50	213.74	44,611
2025-01-21	237.50	240.00	230.00	230.00	211.45	88,535
2025-01-20	235.00	245.00	232.80	238.00	218.80	217,203
2025-01-17	235.00	240.00	230.00	238.00	218.80	80,665
2025-01-16	237.50	245.00	230.20	235.00	216.04	132,156
2025-01-15	235.00	240.00	234.75	236.00	216.96	102,455
2025-01-14	245.00	250.00	231.55	234.00	215.12	188,605
2025-01-13	235.00	240.00	234.25	235.00	216.04	40,924
2025-01-10	235.00	239.90	235.00	235.00	216.04	9,211
2025-01-09	242.40	242.40	230.00	235.00	216.04	102,032
2025-01-08	242.50	248.41	240.00	240.00	220.64	87,594
2025-01-07	237.50	245.00	235.00	242.50	222.94	80,790
2025-01-06	232.50	240.00	230.00	235.00	216.04	31,819
2025-01-03	232.50	235.00	230.00	232.00	213.29	8,528
2025-01-02	232.50	234.97	231.31	232.50	213.74	19,410
2024-12-31	232.50	234.90	230.00	232.50	213.74	13,551
2024-12-30	225.00	234.90	220.00	232.50	213.74	60,009
2024-12-27	225.00	229.90	225.00	225.00	206.85	21,789
2024-12-24	225.00	230.00	220.00	225.00	206.85	19,256
2024-12-23	225.00	229.90	221.00	225.00	206.85	36,770
2024-12-20	225.00	229.90	216.00	225.00	206.85	54,205
2024-12-19	225.00	230.00	223.00	225.00	206.85	496,172
2024-12-18	225.00	227.00	220.00	225.00	206.85	9,312
2024-12-17	225.00	229.90	221.60	225.00	206.85	116,177
2024-12-16	225.00	227.00	220.20	225.00	206.85	19,438
2024-12-13	225.00	225.30	220.00	225.00	206.85	20,721
2024-12-12	225.00	225.50	221.25	223.00	205.01	25,769
2024-12-11	227.50	230.00	221.25	225.00	206.85	154,205
2024-12-10	225.00	229.00	220.00	227.50	209.15	23,648
2024-12-09	225.00	225.30	220.55	225.00	206.85	24,883
2024-12-06	227.50	230.00	220.00	225.00	206.85	33,551
2024-12-05	227.50	228.75	225.00	227.50	209.15	11,785
2024-12-04	227.50	230.00	221.00	227.50	209.15	112,524
2024-12-03	225.00	230.00	224.44	227.50	209.15	47,532
2024-12-02	225.00	230.00	216.00	227.00	208.69	36,103
2024-11-29	225.00	227.00	220.00	225.00	206.85	23,625
2024-11-28	225.00	227.49	220.00	225.00	206.85	37,833
2024-11-27	225.00	228.50	223.27	225.00	206.85	61,350
2024-11-26	225.00	228.50	223.03	225.00	206.85	49,504
2024-11-25	225.00	225.00	222.76	225.00	206.85	11,580

← NewerPage 8 of 22 · 1,262 trading daysOlder →

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.