Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 455.00
+25.00 (5.81%)
Jan 23, 2026, 5:02 PM GMT
Ramsdens Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 427.00 | 455.00 | 425.00 | 445.10 | - | 3.51% | 175,857 |
| Jan 22, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | - | 63,480 |
| Jan 21, 2026 | 431.00 | 430.00 | 428.00 | 430.00 | 430.00 | -0.58% | 50,850 |
| Jan 20, 2026 | 415.00 | 434.50 | 410.00 | 432.50 | 432.50 | 4.22% | 44,383 |
| Jan 19, 2026 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | - | 45,263 |
| Jan 16, 2026 | 420.00 | 423.50 | 413.50 | 415.00 | 415.00 | -1.19% | 53,514 |
| Jan 15, 2026 | 407.50 | 425.00 | 405.00 | 420.00 | 420.00 | 1.20% | 181,432 |
| Jan 14, 2026 | 435.00 | 435.00 | 400.00 | 415.00 | 415.00 | -1.19% | 284,318 |
| Jan 13, 2026 | 410.00 | 425.00 | 405.00 | 420.00 | 420.00 | 2.44% | 175,012 |
| Jan 12, 2026 | 399.95 | 415.00 | 415.00 | 410.00 | 410.00 | 3.14% | 118,567 |
| Jan 9, 2026 | 387.50 | 400.00 | 385.00 | 397.50 | 397.50 | 2.45% | 56,904 |
| Jan 8, 2026 | 392.50 | 395.00 | 385.00 | 388.00 | 388.00 | -1.27% | 88,098 |
| Jan 7, 2026 | 400.00 | 405.00 | 390.00 | 393.00 | 393.00 | -1.75% | 111,752 |
| Jan 6, 2026 | 389.00 | 405.00 | 385.00 | 400.00 | 400.00 | 3.23% | 102,116 |
| Jan 5, 2026 | 387.50 | 390.00 | 385.25 | 387.50 | 387.50 | 0.13% | 59,776 |
| Jan 2, 2026 | 375.00 | 395.00 | 370.00 | 387.00 | 387.00 | 3.20% | 280,906 |
| Dec 31, 2025 | 375.00 | 380.18 | 370.00 | 375.00 | 375.00 | - | 39,665 |
| Dec 30, 2025 | 365.00 | 378.70 | 360.00 | 375.00 | 375.00 | 2.74% | 73,184 |
| Dec 29, 2025 | 368.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 33,108 |
| Dec 24, 2025 | 367.50 | 370.00 | 362.00 | 365.00 | 365.00 | -0.82% | 12,704 |
| Dec 23, 2025 | 367.50 | 370.00 | 365.00 | 368.00 | 368.00 | -0.54% | 50,566 |
| Dec 22, 2025 | 364.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | 42,992 |
| Dec 19, 2025 | 355.00 | 370.00 | 355.00 | 360.00 | 360.00 | 1.41% | 134,071 |
| Dec 18, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 19,709 |
| Dec 17, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 256,351 |
| Dec 16, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 45,381 |
| Dec 15, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 22,791 |
| Dec 12, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 55,072 |
| Dec 11, 2025 | 357.50 | 365.00 | 350.00 | 355.00 | 355.00 | -0.70% | 47,158 |
| Dec 10, 2025 | 360.00 | 361.00 | 355.00 | 357.50 | 357.50 | -0.69% | 23,780 |
| Dec 9, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 1.41% | 53,340 |
| Dec 8, 2025 | 357.50 | 365.00 | 355.00 | 355.00 | 355.00 | -0.70% | 37,301 |
| Dec 5, 2025 | 345.00 | 360.00 | 340.00 | 357.50 | 357.50 | 3.62% | 82,088 |
| Dec 4, 2025 | 345.00 | 350.00 | 343.78 | 345.00 | 345.00 | - | 10,784 |
| Dec 3, 2025 | 345.00 | 350.00 | 343.65 | 345.00 | 345.00 | - | 22,460 |
| Dec 2, 2025 | 352.50 | 355.00 | 336.50 | 345.00 | 345.00 | -2.13% | 263,930 |
| Dec 1, 2025 | 350.00 | 350.00 | 350.00 | 352.50 | 352.50 | 1.44% | 34,438 |
| Nov 28, 2025 | 342.50 | 350.20 | 340.00 | 347.50 | 347.50 | 1.46% | 43,144 |
| Nov 27, 2025 | 340.00 | 345.00 | 335.00 | 342.50 | 342.50 | 0.74% | 21,673 |
| Nov 26, 2025 | 340.00 | 345.00 | 336.00 | 340.00 | 340.00 | - | 54,579 |
| Nov 25, 2025 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | - | 29,448 |
| Nov 24, 2025 | 340.00 | 343.70 | 335.00 | 340.00 | 340.00 | -0.58% | 30,841 |
| Nov 21, 2025 | 340.00 | 345.00 | 335.00 | 342.00 | 342.00 | 0.59% | 21,336 |
| Nov 20, 2025 | 345.00 | 340.00 | 335.00 | 340.00 | 340.00 | - | 23,584 |
| Nov 19, 2025 | 332.50 | 345.00 | 330.00 | 340.00 | 340.00 | 0.29% | 57,385 |
| Nov 18, 2025 | 352.50 | 355.00 | 330.00 | 339.00 | 339.00 | -4.51% | 228,314 |
| Nov 17, 2025 | 357.50 | 360.00 | 350.00 | 355.00 | 355.00 | -0.70% | 41,509 |
| Nov 14, 2025 | 362.50 | 367.50 | 355.00 | 357.50 | 357.50 | -1.38% | 232,408 |
| Nov 13, 2025 | 362.50 | 365.00 | 360.00 | 362.50 | 362.50 | - | 20,927 |
| Nov 12, 2025 | 355.00 | 365.00 | 350.00 | 362.50 | 362.50 | 2.11% | 115,546 |