Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 225.00 | 225.00 | 222.76 | 225.00 | 206.85 | 11,580 |
| 2024-11-22 | 225.00 | 226.10 | 220.00 | 225.00 | 206.85 | 29,444 |
| 2024-11-21 | 227.50 | 230.00 | 220.00 | 225.00 | 206.85 | 18,648 |
| 2024-11-20 | 230.00 | 235.00 | 225.00 | 227.50 | 209.15 | 44,116 |
| 2024-11-19 | 225.00 | 232.00 | 223.88 | 230.00 | 211.45 | 114,140 |
| 2024-11-18 | 225.00 | 229.90 | 222.50 | 225.00 | 206.85 | 58,838 |
| 2024-11-15 | 225.00 | 229.90 | 220.00 | 225.00 | 206.85 | 278,975 |
| 2024-11-14 | 225.00 | 229.90 | 220.00 | 225.00 | 206.85 | 69,532 |
| 2024-11-13 | 222.50 | 230.00 | 220.00 | 225.00 | 206.85 | 70,208 |
| 2024-11-12 | 220.00 | 225.00 | 215.00 | 225.00 | 206.85 | 87,329 |
| 2024-11-11 | 220.00 | 225.00 | 219.35 | 222.50 | 204.55 | 262,069 |
| 2024-11-08 | 217.50 | 224.90 | 216.90 | 220.00 | 202.25 | 105,475 |
| 2024-11-07 | 215.00 | 220.00 | 215.00 | 217.50 | 199.95 | 37,898 |
| 2024-11-06 | 215.00 | 218.75 | 210.00 | 215.00 | 197.66 | 102,120 |
| 2024-11-05 | 215.00 | 220.00 | 213.61 | 215.00 | 197.66 | 34,092 |
| 2024-11-04 | 215.00 | 220.00 | 210.00 | 215.00 | 197.66 | 47,708 |
| 2024-11-01 | 220.00 | 225.00 | 211.00 | 215.00 | 197.66 | 53,364 |
| 2024-10-31 | 220.00 | 225.00 | 214.00 | 214.00 | 196.74 | 112,740 |
| 2024-10-30 | 210.00 | 228.00 | 209.00 | 220.00 | 202.25 | 87,544 |
| 2024-10-29 | 210.00 | 215.00 | 205.00 | 210.00 | 193.06 | 241,404 |
| 2024-10-28 | 210.00 | 212.00 | 205.00 | 209.00 | 192.14 | 268,717 |
| 2024-10-25 | 210.00 | 212.00 | 197.50 | 210.00 | 193.06 | 371,105 |
| 2024-10-24 | 210.00 | 212.00 | 205.00 | 210.00 | 193.06 | 370,002 |
| 2024-10-23 | 212.50 | 215.00 | 208.73 | 212.50 | 195.36 | 110,318 |
| 2024-10-22 | 205.00 | 215.00 | 205.00 | 212.50 | 195.36 | 111,352 |
| 2024-10-21 | 200.00 | 209.00 | 199.40 | 205.00 | 188.46 | 179,702 |
| 2024-10-18 | 200.00 | 205.00 | 198.00 | 200.00 | 183.87 | 49,485 |
| 2024-10-17 | 202.50 | 205.00 | 196.11 | 200.00 | 183.87 | 34,487 |
| 2024-10-16 | 205.00 | 210.00 | 200.00 | 205.00 | 188.46 | 36,640 |
| 2024-10-15 | 205.00 | 210.00 | 200.00 | 205.00 | 188.46 | 57,970 |
| 2024-10-14 | 207.50 | 210.00 | 201.55 | 205.00 | 188.46 | 43,223 |
| 2024-10-11 | 200.00 | 210.00 | 195.00 | 207.50 | 190.76 | 384,196 |
| 2024-10-10 | 210.00 | 210.00 | 195.00 | 200.00 | 183.87 | 205,262 |
| 2024-10-09 | 205.00 | 209.00 | 200.00 | 205.00 | 188.46 | 26,359 |
| 2024-10-08 | 207.50 | 210.00 | 200.00 | 205.00 | 188.46 | 64,167 |
| 2024-10-07 | 205.00 | 213.75 | 200.00 | 210.00 | 193.06 | 70,889 |
| 2024-10-04 | 207.50 | 216.80 | 201.85 | 205.00 | 188.46 | 174,025 |
| 2024-10-03 | 210.00 | 210.50 | 205.00 | 207.50 | 190.76 | 27,745 |
| 2024-10-02 | 210.00 | 215.00 | 205.00 | 210.00 | 193.06 | 33,801 |
| 2024-10-01 | 212.50 | 215.00 | 205.50 | 210.00 | 193.06 | 54,023 |
| 2024-09-30 | 217.50 | 219.00 | 210.00 | 212.50 | 195.36 | 27,500 |
| 2024-09-27 | 217.50 | 219.75 | 215.00 | 217.50 | 199.95 | 154,558 |
| 2024-09-26 | 217.50 | 220.00 | 215.25 | 217.00 | 199.50 | 82,804 |
| 2024-09-25 | 217.50 | 220.00 | 216.58 | 217.50 | 199.95 | 66,207 |
| 2024-09-24 | 217.50 | 220.00 | 215.00 | 217.50 | 199.95 | 46,898 |
| 2024-09-23 | 217.50 | 220.00 | 215.25 | 217.50 | 199.95 | 39,953 |
| 2024-09-20 | 217.50 | 220.00 | 215.20 | 217.50 | 199.95 | 12,385 |
| 2024-09-19 | 217.50 | 220.00 | 215.25 | 217.50 | 199.95 | 85,118 |
| 2024-09-18 | 220.00 | 220.00 | 217.10 | 217.50 | 199.95 | 15,280 |
| 2024-09-17 | 217.50 | 220.00 | 215.00 | 220.00 | 202.25 | 43,558 |
| 2024-09-16 | 222.50 | 225.00 | 215.50 | 217.50 | 199.95 | 93,772 |
| 2024-09-13 | 222.50 | 225.00 | 220.00 | 222.50 | 204.55 | 15,086 |
| 2024-09-12 | 222.50 | 224.00 | 220.00 | 224.00 | 205.93 | 33,578 |
| 2024-09-11 | 225.00 | 230.00 | 220.00 | 222.50 | 204.55 | 76,584 |
| 2024-09-10 | 225.00 | 227.50 | 221.15 | 225.00 | 206.85 | 26,818 |
| 2024-09-09 | 225.00 | 228.65 | 222.55 | 225.00 | 206.85 | 22,887 |
| 2024-09-06 | 225.00 | 230.00 | 223.75 | 225.00 | 206.85 | 16,532 |
| 2024-09-05 | 225.00 | 230.00 | 220.00 | 225.00 | 206.85 | 49,016 |
| 2024-09-04 | 227.50 | 230.00 | 224.20 | 227.50 | 205.84 | 47,076 |
| 2024-09-03 | 232.50 | 235.00 | 225.00 | 230.00 | 208.10 | 17,944 |
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.