Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 377.00
-5.50 (-1.44%)
Oct 10, 2025, 4:35 PM GMT+1
Ramsdens Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 382.50 | 385.00 | 370.00 | 377.00 | 377.00 | -1.44% | 139,725 |
| Oct 9, 2025 | 370.00 | 385.00 | 370.00 | 382.50 | 382.50 | 3.38% | 168,202 |
| Oct 8, 2025 | 390.25 | 395.00 | 365.00 | 370.00 | 370.00 | -4.52% | 372,373 |
| Oct 7, 2025 | 375.00 | 389.90 | 370.00 | 387.50 | 387.50 | 3.33% | 77,330 |
| Oct 6, 2025 | 372.50 | 380.00 | 370.00 | 375.00 | 375.00 | - | 80,924 |
| Oct 3, 2025 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 31,748 |
| Oct 2, 2025 | 381.00 | 385.00 | 370.00 | 375.00 | 375.00 | -1.57% | 75,775 |
| Oct 1, 2025 | 375.00 | 382.00 | 373.00 | 381.00 | 381.00 | 1.60% | 74,063 |
| Sep 30, 2025 | 355.00 | 378.50 | 350.00 | 375.00 | 375.00 | 5.63% | 249,826 |
| Sep 29, 2025 | 350.00 | 360.00 | 345.00 | 355.00 | 355.00 | 1.43% | 65,495 |
| Sep 26, 2025 | 347.50 | 354.00 | 345.00 | 350.00 | 350.00 | - | 64,344 |
| Sep 25, 2025 | 355.00 | 360.00 | 345.00 | 350.00 | 350.00 | -2.78% | 66,935 |
| Sep 24, 2025 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 1.41% | 42,712 |
| Sep 23, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 149,681 |
| Sep 22, 2025 | 347.50 | 360.00 | 345.00 | 355.00 | 355.00 | 1.43% | 79,716 |
| Sep 19, 2025 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | -1.13% | 34,104 |
| Sep 18, 2025 | 360.00 | 360.00 | 345.00 | 354.00 | 354.00 | -1.67% | 40,978 |
| Sep 17, 2025 | 360.00 | 365.00 | 353.83 | 360.00 | 360.00 | - | 26,327 |
| Sep 16, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | -1.37% | 105,352 |
| Sep 15, 2025 | 360.00 | 365.00 | 355.00 | 365.00 | 365.00 | - | 61,874 |
| Sep 12, 2025 | 360.00 | 365.00 | 355.00 | 365.00 | 365.00 | 1.39% | 129,066 |
| Sep 11, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | -1.37% | 78,348 |
| Sep 10, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 360.00 | - | 71,996 |
| Sep 9, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 360.00 | 0.69% | 112,772 |
| Sep 8, 2025 | 345.00 | 365.00 | 340.00 | 362.50 | 357.53 | 5.07% | 75,680 |
| Sep 5, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 340.27 | - | 147,353 |
| Sep 4, 2025 | 360.00 | 365.00 | 342.05 | 345.00 | 340.27 | -2.82% | 76,006 |
| Sep 3, 2025 | 355.00 | 372.00 | 355.00 | 355.00 | 350.14 | 1.43% | 287,896 |
| Sep 2, 2025 | 322.50 | 350.00 | 320.00 | 350.00 | 345.21 | 8.53% | 369,028 |
| Sep 1, 2025 | 325.00 | 325.00 | 320.00 | 322.50 | 318.08 | - | 219,803 |
| Aug 29, 2025 | 323.00 | 330.00 | 320.00 | 322.50 | 318.08 | -0.77% | 117,047 |
| Aug 28, 2025 | 326.25 | 330.00 | 320.00 | 325.00 | 320.55 | -0.76% | 113,138 |
| Aug 27, 2025 | 327.00 | 334.00 | 325.00 | 327.50 | 323.01 | - | 91,773 |
| Aug 26, 2025 | 330.00 | 330.00 | 325.00 | 327.50 | 323.01 | 0.46% | 95,604 |
| Aug 22, 2025 | 330.00 | 334.91 | 325.00 | 326.00 | 321.53 | -1.21% | 50,377 |
| Aug 21, 2025 | 327.20 | 335.00 | 325.00 | 330.00 | 325.48 | - | 88,326 |
| Aug 20, 2025 | 333.00 | 333.00 | 327.10 | 330.00 | 325.48 | - | 124,137 |
| Aug 19, 2025 | 330.00 | 334.90 | 326.50 | 330.00 | 325.48 | - | 27,434 |
| Aug 18, 2025 | 335.30 | 339.50 | 325.00 | 330.00 | 325.48 | -1.49% | 56,644 |
| Aug 15, 2025 | 331.05 | 335.39 | 331.05 | 335.00 | 330.41 | - | 12,397 |
| Aug 14, 2025 | 330.05 | 340.00 | 330.00 | 335.00 | 330.41 | 0.75% | 50,813 |
| Aug 13, 2025 | 336.50 | 336.50 | 330.00 | 332.50 | 327.95 | -0.75% | 27,370 |
| Aug 12, 2025 | 339.00 | 340.00 | 330.00 | 335.00 | 330.41 | - | 39,206 |
| Aug 11, 2025 | 339.50 | 340.00 | 330.00 | 335.00 | 330.41 | - | 41,359 |
| Aug 8, 2025 | 339.00 | 340.00 | 333.00 | 335.00 | 330.41 | -0.74% | 48,646 |
| Aug 7, 2025 | 323.75 | 340.00 | 323.75 | 337.50 | 332.88 | 3.85% | 89,315 |
| Aug 6, 2025 | 327.40 | 329.91 | 323.00 | 325.00 | 320.55 | - | 30,733 |
| Aug 5, 2025 | 327.00 | 330.00 | 320.00 | 325.00 | 320.55 | - | 34,319 |
| Aug 4, 2025 | 325.90 | 330.00 | 320.00 | 325.00 | 320.55 | -1.52% | 52,812 |
| Aug 1, 2025 | 321.55 | 330.00 | 321.55 | 330.00 | 325.48 | 1.54% | 40,662 |