Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 432.50
+15.50 (3.72%)
May 7, 2026, 5:04 PM GMT
Ramsdens Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 410.00 | 425.00 | 405.00 | 417.00 | 417.00 | 8.31% | 218,434 |
| May 5, 2026 | 390.00 | 395.00 | 385.00 | 385.00 | 385.00 | -1.28% | 39,662 |
| May 1, 2026 | 389.11 | 390.00 | 390.00 | 390.00 | 390.00 | - | 38,934 |
| Apr 30, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 63,896 |
| Apr 29, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 146,459 |
| Apr 28, 2026 | 395.00 | 400.00 | 385.00 | 390.00 | 390.00 | -1.27% | 231,427 |
| Apr 27, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | -0.63% | 85,044 |
| Apr 24, 2026 | 390.00 | 400.00 | 385.00 | 397.50 | 397.50 | 1.92% | 235,846 |
| Apr 23, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 105,970 |
| Apr 22, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 23,125 |
| Apr 21, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 107,954 |
| Apr 20, 2026 | 392.50 | 398.00 | 385.00 | 390.00 | 390.00 | -0.64% | 71,148 |
| Apr 17, 2026 | 387.50 | 395.00 | 385.00 | 392.50 | 392.50 | 1.29% | 80,679 |
| Apr 16, 2026 | 385.00 | 390.00 | 380.50 | 387.50 | 387.50 | 0.65% | 246,743 |
| 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 |