Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 592.00
-2.00 (-0.34%)
Jul 7, 2026, 5:15 PM GMT
Ramsdens Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 590.00 | 600.00 | 580.00 | 592.00 | 592.00 | -0.34% | 918,082 |
| Jul 6, 2026 | 590.00 | 600.00 | 580.00 | 594.00 | 594.00 | - | 83,631 |
| Jul 3, 2026 | 590.00 | 600.00 | 580.00 | 594.00 | 594.00 | - | 54,429 |
| Jul 2, 2026 | 590.00 | 600.00 | 580.00 | 594.00 | 594.00 | 0.68% | 336,467 |
| Jul 1, 2026 | 580.00 | 596.00 | 594.00 | 590.00 | 590.00 | - | 220,191 |
| Jun 30, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 99,387 |
| Jun 29, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 236,867 |
| Jun 26, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 188,455 |
| Jun 25, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 984,756 |
| Jun 24, 2026 | 590.00 | 592.00 | 590.00 | 590.00 | 590.00 | -0.34% | 624,733 |
| Jun 23, 2026 | 585.00 | 600.00 | 580.00 | 592.00 | 592.00 | 30.83% | 4,156,453 |
| Jun 22, 2026 | 457.50 | 460.00 | 450.00 | 452.50 | 452.50 | -1.09% | 39,817 |
| Jun 19, 2026 | 457.50 | 460.00 | 455.00 | 457.50 | 457.50 | - | 53,442 |
| Jun 18, 2026 | 460.00 | 461.64 | 455.00 | 457.50 | 457.50 | -0.54% | 20,423 |
| Jun 17, 2026 | 463.24 | 460.00 | 460.00 | 460.00 | 460.00 | -0.54% | 57,158 |
| Jun 16, 2026 | 467.50 | 470.00 | 457.10 | 462.50 | 462.50 | -1.07% | 60,216 |
| Jun 15, 2026 | 442.50 | 470.00 | 440.00 | 467.50 | 467.50 | 5.65% | 161,009 |
| Jun 12, 2026 | 435.00 | 449.00 | 432.60 | 442.50 | 442.50 | 1.72% | 96,545 |
| Jun 11, 2026 | 442.50 | 445.00 | 430.00 | 435.00 | 435.00 | -1.81% | 93,177 |
| Jun 10, 2026 | 455.00 | 460.00 | 440.00 | 443.00 | 443.00 | -2.64% | 218,286 |
| Jun 9, 2026 | 450.00 | 460.00 | 445.08 | 455.00 | 455.00 | 1.11% | 88,964 |
| Jun 8, 2026 | 462.50 | 465.00 | 445.00 | 450.00 | 450.00 | -2.70% | 66,676 |
| Jun 5, 2026 | 480.00 | 485.00 | 460.00 | 462.50 | 462.50 | -4.24% | 109,199 |
| Jun 4, 2026 | 493.00 | 483.00 | 483.00 | 483.00 | 483.00 | -2.03% | 68,960 |
| Jun 3, 2026 | 470.00 | 493.00 | 475.00 | 493.00 | 493.00 | 7.76% | 284,132 |
| Jun 2, 2026 | 445.00 | 460.00 | 440.00 | 457.50 | 457.50 | 2.81% | 58,894 |
| Jun 1, 2026 | 435.00 | 450.00 | 430.00 | 445.00 | 445.00 | 2.30% | 47,218 |
| May 29, 2026 | 429.00 | 440.00 | 425.00 | 435.00 | 435.00 | 1.87% | 75,606 |
| May 28, 2026 | 430.00 | 435.00 | 425.00 | 427.00 | 427.00 | -0.70% | 50,309 |
| May 27, 2026 | 432.50 | 435.00 | 425.00 | 430.00 | 430.00 | -0.58% | 33,656 |
| May 26, 2026 | 435.00 | 440.00 | 430.00 | 432.50 | 432.50 | -0.57% | 61,508 |
| May 22, 2026 | 438.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 47,090 |
| May 21, 2026 | 436.22 | 445.00 | 430.00 | 435.00 | 435.00 | -1.14% | 100,079 |
| May 20, 2026 | 447.00 | 450.00 | 435.52 | 440.00 | 440.00 | -1.57% | 62,684 |
| May 19, 2026 | 440.00 | 450.00 | 439.60 | 447.00 | 447.00 | 1.59% | 151,519 |
| May 18, 2026 | 427.50 | 444.00 | 425.00 | 440.00 | 440.00 | 2.92% | 85,205 |
| May 15, 2026 | 430.00 | 435.00 | 420.00 | 427.50 | 427.50 | -0.58% | 58,420 |
| May 14, 2026 | 425.00 | 435.00 | 423.71 | 430.00 | 430.00 | 1.18% | 38,802 |
| May 13, 2026 | 435.00 | 440.00 | 420.00 | 425.00 | 425.00 | -2.30% | 52,670 |
| May 12, 2026 | 442.50 | 445.00 | 432.00 | 435.00 | 435.00 | -1.69% | 79,521 |
| May 11, 2026 | 445.00 | 450.00 | 440.00 | 442.50 | 442.50 | -0.56% | 93,086 |
| May 8, 2026 | 432.50 | 448.00 | 430.00 | 445.00 | 445.00 | 2.89% | 71,692 |
| May 7, 2026 | 420.00 | 435.00 | 415.00 | 432.50 | 432.50 | 3.72% | 201,448 |
| May 6, 2026 | 410.00 | 425.00 | 405.00 | 417.00 | 417.00 | 8.31% | 221,434 |
| May 5, 2026 | 390.00 | 395.00 | 385.00 | 385.00 | 385.00 | -1.28% | 39,662 |
| May 1, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 58,940 |
| 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 |