Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 322.50
-2.50 (-0.77%)
Aug 29, 2025, 6:45 PM GMT+1
Ramsdens Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 323.00 | 330.00 | 320.00 | 322.50 | 322.50 | -0.77% | 88,048 |
| Aug 28, 2025 | 326.25 | 330.00 | 320.00 | 325.00 | 325.00 | -0.76% | 113,138 |
| Aug 27, 2025 | 327.00 | 334.00 | 325.00 | 327.50 | 327.50 | - | 91,773 |
| Aug 26, 2025 | 330.00 | 330.00 | 325.00 | 327.50 | 327.50 | 0.46% | 95,604 |
| Aug 22, 2025 | 330.00 | 334.91 | 325.00 | 326.00 | 326.00 | -1.21% | 50,377 |
| Aug 21, 2025 | 327.20 | 335.00 | 325.00 | 330.00 | 330.00 | - | 88,326 |
| Aug 20, 2025 | 333.00 | 333.00 | 327.10 | 330.00 | 330.00 | - | 124,137 |
| Aug 19, 2025 | 330.00 | 334.90 | 326.50 | 330.00 | 330.00 | - | 27,599 |
| Aug 18, 2025 | 335.30 | 339.50 | 325.00 | 330.00 | 330.00 | -1.49% | 56,644 |
| Aug 15, 2025 | 331.05 | 335.39 | 331.05 | 335.00 | 335.00 | - | 12,397 |
| Aug 14, 2025 | 330.05 | 340.00 | 330.00 | 335.00 | 335.00 | 0.75% | 54,893 |
| Aug 13, 2025 | 336.50 | 336.50 | 330.00 | 332.50 | 332.50 | -0.75% | 27,370 |
| Aug 12, 2025 | 339.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 39,651 |
| Aug 11, 2025 | 339.50 | 340.00 | 330.00 | 335.00 | 335.00 | - | 41,359 |
| Aug 8, 2025 | 339.00 | 340.00 | 333.00 | 335.00 | 335.00 | -0.74% | 48,646 |
| Aug 7, 2025 | 323.75 | 340.00 | 323.75 | 337.50 | 337.50 | 3.85% | 89,315 |
| Aug 6, 2025 | 327.40 | 329.91 | 323.00 | 325.00 | 325.00 | - | 31,149 |
| Aug 5, 2025 | 327.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 34,319 |
| Aug 4, 2025 | 325.90 | 330.00 | 320.00 | 325.00 | 325.00 | -1.52% | 53,114 |
| Aug 1, 2025 | 321.55 | 330.00 | 321.55 | 330.00 | 330.00 | 1.54% | 40,662 |
| Jul 31, 2025 | 325.80 | 330.00 | 320.00 | 325.00 | 325.00 | - | 107,208 |
| Jul 30, 2025 | 322.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 31,353 |
| Jul 29, 2025 | 329.50 | 329.70 | 321.78 | 325.00 | 325.00 | - | 53,703 |
| Jul 28, 2025 | 324.10 | 328.00 | 324.10 | 325.00 | 325.00 | - | 17,225 |
| Jul 25, 2025 | 325.20 | 328.00 | 323.88 | 325.00 | 325.00 | - | 32,180 |
| Jul 24, 2025 | 323.60 | 325.60 | 323.20 | 325.00 | 325.00 | - | 13,875 |
| Jul 23, 2025 | 328.50 | 328.50 | 324.20 | 325.00 | 325.00 | - | 68,971 |
| Jul 22, 2025 | 323.82 | 328.00 | 322.31 | 325.00 | 325.00 | - | 58,835 |
| Jul 21, 2025 | 325.90 | 330.00 | 320.00 | 325.00 | 325.00 | - | 38,652 |
| Jul 18, 2025 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 52,139 |
| Jul 17, 2025 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 55,408 |
| Jul 16, 2025 | 323.05 | 330.00 | 320.00 | 325.00 | 325.00 | - | 39,122 |
| Jul 15, 2025 | 321.50 | 330.00 | 320.10 | 325.00 | 325.00 | - | 44,043 |
| Jul 14, 2025 | 331.13 | 335.00 | 321.50 | 325.00 | 325.00 | -2.26% | 41,144 |
| Jul 11, 2025 | 326.55 | 340.00 | 326.55 | 332.50 | 332.50 | 0.76% | 44,412 |
| Jul 10, 2025 | 326.00 | 331.00 | 326.00 | 330.00 | 330.00 | - | 50,089 |
| Jul 9, 2025 | 335.00 | 335.00 | 325.00 | 330.00 | 330.00 | - | 58,511 |
| Jul 8, 2025 | 319.60 | 335.00 | 316.70 | 330.00 | 330.00 | 3.13% | 263,479 |
| Jul 7, 2025 | 318.00 | 325.00 | 315.00 | 320.00 | 320.00 | - | 66,277 |
| Jul 4, 2025 | 325.00 | 325.00 | 317.00 | 320.00 | 320.00 | - | 37,085 |
| Jul 3, 2025 | 325.00 | 335.00 | 318.00 | 320.00 | 320.00 | -3.03% | 96,217 |
| Jul 2, 2025 | 330.00 | 333.00 | 325.00 | 330.00 | 330.00 | - | 55,645 |
| Jul 1, 2025 | 323.00 | 335.00 | 318.10 | 330.00 | 330.00 | 3.94% | 117,891 |
| Jun 30, 2025 | 341.90 | 345.00 | 315.00 | 317.50 | 317.50 | -7.30% | 139,517 |
| Jun 27, 2025 | 344.00 | 345.00 | 340.00 | 342.50 | 342.50 | -0.72% | 55,460 |
| Jun 26, 2025 | 346.00 | 350.00 | 338.00 | 345.00 | 345.00 | - | 46,358 |
| Jun 25, 2025 | 342.50 | 349.91 | 341.60 | 345.00 | 345.00 | - | 43,482 |
| Jun 24, 2025 | 347.88 | 350.00 | 341.50 | 345.00 | 345.00 | -1.43% | 79,350 |
| Jun 23, 2025 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1.16% | 91,295 |
| Jun 20, 2025 | 345.50 | 350.00 | 340.00 | 346.00 | 346.00 | 0.29% | 52,307 |