Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 387.50
+2.50 (0.65%)
Apr 16, 2026, 5:15 PM GMT
Ramsdens Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 384.10 | 390.00 | 380.50 | 385.00 | - | - | 63,611 |
| Apr 15, 2026 | 385.00 | 390.00 | 382.15 | 385.00 | 385.00 | - | 100,888 |
| Apr 14, 2026 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | - | 177,906 |
| Apr 13, 2026 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | -1.28% | 803,238 |
| Apr 10, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 62,178 |
| Apr 9, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 60,404 |
| Apr 8, 2026 | 380.00 | 395.00 | 375.00 | 390.00 | 390.00 | 4.00% | 82,987 |
| Apr 7, 2026 | 352.50 | 380.00 | 350.00 | 375.00 | 375.00 | 7.14% | 86,357 |
| Apr 2, 2026 | 360.00 | 365.00 | 348.00 | 350.00 | 350.00 | -4.11% | 135,995 |
| Apr 1, 2026 | 350.00 | 370.00 | 350.00 | 365.00 | 365.00 | 4.29% | 130,737 |
| Mar 31, 2026 | 339.75 | 345.00 | 344.00 | 350.00 | 350.00 | 3.70% | 62,651 |
| Mar 30, 2026 | 345.50 | 345.00 | 335.00 | 337.50 | 337.50 | -3.57% | 96,155 |
| Mar 27, 2026 | 347.50 | 355.00 | 345.00 | 350.00 | 350.00 | 0.72% | 67,689 |
| Mar 26, 2026 | 357.50 | 360.00 | 345.00 | 347.50 | 347.50 | -3.47% | 105,811 |
| Mar 25, 2026 | 357.50 | 365.00 | 355.00 | 360.00 | 360.00 | 1.41% | 95,654 |
| Mar 24, 2026 | 365.00 | 367.50 | 350.00 | 355.00 | 355.00 | -1.39% | 121,612 |
| Mar 23, 2026 | 370.00 | 375.00 | 335.00 | 360.00 | 360.00 | -4.64% | 294,956 |
| Mar 20, 2026 | 385.00 | 390.00 | 375.00 | 377.50 | 377.50 | -1.95% | 61,827 |
| Mar 19, 2026 | 395.00 | 400.76 | 385.00 | 385.00 | 385.00 | -4.23% | 379,894 |
| Mar 18, 2026 | 387.50 | 410.00 | 385.00 | 402.00 | 402.00 | 10.14% | 423,543 |
| Mar 17, 2026 | 370.00 | 372.50 | 360.00 | 365.00 | 365.00 | -0.27% | 102,446 |
| Mar 16, 2026 | 370.00 | 375.00 | 365.00 | 366.00 | 366.00 | -1.08% | 67,021 |
| Mar 13, 2026 | 365.00 | 374.95 | 360.00 | 370.00 | 370.00 | 2.78% | 108,747 |
| Mar 12, 2026 | 377.50 | 380.00 | 360.00 | 360.00 | 360.00 | -4.64% | 106,388 |
| Mar 11, 2026 | 380.00 | 384.00 | 375.00 | 377.50 | 377.50 | -0.66% | 76,782 |
| Mar 10, 2026 | 370.00 | 385.00 | 367.20 | 380.00 | 380.00 | 2.43% | 101,541 |
| Mar 9, 2026 | 390.00 | 395.00 | 365.00 | 371.00 | 371.00 | -5.36% | 195,551 |
| Mar 6, 2026 | 400.00 | 405.00 | 390.00 | 392.00 | 392.00 | -2.00% | 84,647 |
| Mar 5, 2026 | 397.50 | 405.00 | 395.00 | 400.00 | 400.00 | 1.01% | 88,362 |
| Mar 4, 2026 | 395.00 | 400.00 | 390.00 | 396.00 | 396.00 | 1.02% | 166,198 |
| Mar 3, 2026 | 425.00 | 430.00 | 390.00 | 392.00 | 392.00 | -7.76% | 218,956 |
| Mar 2, 2026 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 1.19% | 155,911 |
| Feb 27, 2026 | 410.00 | 425.00 | 410.00 | 420.00 | 420.00 | 1.94% | 87,272 |
| Feb 26, 2026 | 412.50 | 420.00 | 410.00 | 412.00 | 412.00 | 0.49% | 87,555 |
| Feb 25, 2026 | 417.50 | 425.00 | 410.00 | 410.00 | 410.00 | - | 53,277 |
| Feb 24, 2026 | 430.00 | 435.00 | 410.00 | 410.00 | 410.00 | -4.65% | 76,458 |
| Feb 23, 2026 | 425.00 | 435.00 | 425.00 | 430.00 | 430.00 | 1.18% | 51,917 |
| Feb 20, 2026 | 420.00 | 430.00 | 415.00 | 425.00 | 425.00 | 1.19% | 25,397 |
| Feb 19, 2026 | 405.00 | 425.00 | 400.00 | 420.00 | 420.00 | 3.70% | 101,629 |
| Feb 18, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 1.25% | 46,297 |
| Feb 17, 2026 | 415.00 | 420.00 | 400.00 | 400.00 | 400.00 | -3.38% | 94,302 |
| Feb 16, 2026 | 430.00 | 430.00 | 411.50 | 414.00 | 414.00 | -3.72% | 60,744 |
| Feb 13, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | - | 38,528 |
| Feb 12, 2026 | 435.00 | 435.00 | 425.00 | 430.00 | 430.00 | -3.37% | 98,516 |
| Feb 11, 2026 | 440.00 | 450.00 | 435.00 | 445.00 | 434.00 | 1.14% | 142,003 |
| Feb 10, 2026 | 440.00 | 450.00 | 435.00 | 440.00 | 429.12 | 8.64% | 359,139 |
| Feb 9, 2026 | 395.00 | 410.00 | 395.00 | 405.00 | 394.99 | 3.18% | 78,970 |
| Feb 6, 2026 | 397.50 | 400.00 | 386.60 | 392.50 | 382.80 | -1.38% | 75,492 |
| Feb 5, 2026 | 405.00 | 410.00 | 395.10 | 398.00 | 388.16 | -1.73% | 130,488 |
| Feb 4, 2026 | 410.00 | 415.00 | 405.00 | 405.00 | 394.99 | -1.22% | 135,361 |