Ramsdens Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 635.00 | 635.00 | 630.00 | 632.00 | 632.00 | 19,717 |
| 2026-10-22 | 633.50 | 633.50 | 630.00 | 632.00 | 632.00 | 12,959 |
| 2026-10-21 | 635.00 | 635.00 | 630.12 | 632.00 | 632.00 | 18,316 |
| 2026-10-20 | 635.00 | 636.00 | 630.12 | 632.00 | 632.00 | 39,159 |
| 2026-10-19 | 635.00 | 635.00 | 630.00 | 633.00 | 633.00 | 144,642 |
| 2026-10-16 | 635.00 | 636.00 | 630.00 | 633.00 | 633.00 | 14,998 |
| 2026-10-15 | 635.00 | 636.00 | 630.00 | 630.00 | 630.00 | 316,765 |
| 2026-10-14 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 111,352 |
| 2026-10-13 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 57,385 |
| 2026-10-12 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 64,061 |
| 2026-10-09 | 633.00 | 636.00 | 630.00 | 632.00 | 632.00 | 453,102 |
| 2026-10-08 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 995,153 |
| 2026-10-07 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 52,630 |
| 2026-10-06 | 633.00 | 636.00 | 630.00 | 632.00 | 632.00 | 130,820 |
| 2026-10-05 | 636.00 | 636.00 | 630.00 | 633.00 | 633.00 | 50,402 |
| 2026-10-02 | 638.00 | 644.00 | 630.00 | 633.00 | 633.00 | 142,739 |
| 2026-10-01 | 638.00 | 644.00 | 636.00 | 640.00 | 640.00 | 71,535 |
| 2026-09-30 | 642.00 | 646.00 | 636.16 | 640.00 | 640.00 | 104,164 |
| 2026-09-29 | 642.00 | 644.00 | 640.00 | 642.00 | 642.00 | 37,409 |
| 2026-09-28 | 643.00 | 644.00 | 642.00 | 642.00 | 642.00 | 55,031 |
| 2026-09-25 | 644.00 | 646.00 | 642.00 | 643.00 | 643.00 | 39,172 |
| 2026-09-24 | 644.00 | 646.00 | 644.00 | 645.00 | 645.00 | 78,834 |
Page 1 of 1 · 22 trading days
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.