Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 633.00
-7.00 (-1.09%)
Oct 2, 2026, 4:26 PM GMT
Ramsdens Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 636.00 | 644.00 | 630.00 | 633.00 | 633.00 | -1.09% | 106,049 |
| Oct 1, 2026 | 638.00 | 644.00 | 636.00 | 640.00 | 640.00 | - | 21,535 |
| Sep 30, 2026 | 644.00 | 642.00 | 642.00 | 640.00 | 640.00 | -0.31% | 56,343 |
| Sep 29, 2026 | 644.00 | 644.00 | 644.00 | 642.00 | 642.00 | - | 37,407 |
| Sep 28, 2026 | 643.90 | 642.00 | 642.00 | 642.00 | 642.00 | -0.16% | 55,031 |
| Sep 25, 2026 | 644.00 | 646.00 | 642.00 | 643.00 | 643.00 | -0.31% | 39,172 |
| Sep 24, 2026 | 646.00 | 646.00 | 644.00 | 645.00 | 645.00 | - | 61,900 |
| Sep 23, 2026 | 644.00 | 646.00 | 644.00 | 645.00 | 645.00 | 0.16% | 24,009 |
| Sep 22, 2026 | 646.00 | 644.00 | 644.00 | 644.00 | 644.00 | -0.16% | 20,270 |
| Sep 21, 2026 | 644.00 | 650.00 | 644.00 | 645.00 | 645.00 | -0.31% | 20,313 |
| Sep 18, 2026 | 646.00 | 650.00 | 644.00 | 647.00 | 647.00 | - | 16,005 |
| Sep 17, 2026 | 644.00 | 652.00 | 644.00 | 647.00 | 647.00 | 0.15% | 127,603 |
| Sep 16, 2026 | 650.00 | 646.00 | 646.00 | 646.00 | 646.00 | -0.15% | 94,199 |
| Sep 15, 2026 | 650.00 | 644.00 | 644.00 | 647.00 | 647.00 | - | 46,032 |
| Sep 14, 2026 | 644.00 | 648.00 | 646.00 | 647.00 | 647.00 | 0.15% | 47,702 |
| Sep 11, 2026 | 648.00 | 654.00 | 642.00 | 646.00 | 646.00 | -0.62% | 78,851 |
| Sep 10, 2026 | 655.00 | 664.00 | 644.00 | 650.00 | 650.00 | 0.15% | 152,893 |
| Sep 9, 2026 | 661.00 | 662.00 | 654.00 | 658.00 | 649.00 | -0.45% | 110,145 |
| Sep 8, 2026 | 663.00 | 666.00 | 657.09 | 661.00 | 651.96 | -0.75% | 307,970 |
| Sep 7, 2026 | 663.00 | 666.00 | 650.00 | 666.00 | 656.89 | 0.45% | 68,143 |
| Sep 4, 2026 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | 0.45% | 24,570 |
| Sep 3, 2026 | 663.00 | 666.00 | 660.00 | 660.00 | 650.97 | - | 75,052 |
| Sep 2, 2026 | 663.00 | 666.00 | 658.00 | 660.00 | 650.97 | -0.90% | 59,254 |
| Sep 1, 2026 | 663.00 | 666.00 | 660.00 | 666.00 | 656.89 | 0.45% | 31,165 |
| Aug 28, 2026 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | 0.15% | 28,637 |
| Aug 27, 2026 | 663.00 | 666.00 | 660.00 | 662.00 | 652.95 | -0.15% | 81,157 |
| Aug 26, 2026 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | - | 56,947 |
| Aug 25, 2026 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | - | 103,604 |
| Aug 24, 2026 | 663.00 | 666.00 | 660.00 | 663.00 | 653.93 | -0.15% | 62,070 |
| Aug 21, 2026 | 663.00 | 665.99 | 661.50 | 664.00 | 654.92 | 0.15% | 31,315 |
| Aug 20, 2026 | 664.00 | 666.00 | 660.00 | 663.00 | 653.93 | -0.45% | 84,227 |
| Aug 19, 2026 | 664.00 | 666.00 | 662.00 | 666.00 | 656.89 | - | 24,411 |
| Aug 18, 2026 | 664.00 | 666.00 | 662.00 | 666.00 | 656.89 | 0.60% | 40,661 |
| Aug 17, 2026 | 664.00 | 666.00 | 662.00 | 662.00 | 652.95 | -0.30% | 43,909 |
| Aug 14, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | -0.30% | 6,803 |
| Aug 13, 2026 | 664.00 | 666.00 | 662.00 | 666.00 | 656.89 | 0.30% | 108,708 |
| Aug 12, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | - | 76,346 |
| Aug 11, 2026 | 664.00 | 666.00 | 662.99 | 664.00 | 654.92 | - | 58,367 |
| Aug 10, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | 0.30% | 91,204 |
| Aug 7, 2026 | 664.00 | 666.00 | 662.00 | 662.00 | 652.95 | -0.30% | 125,517 |
| Aug 6, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | - | 37,963 |
| Aug 5, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | - | 76,204 |
| Aug 4, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 654.92 | - | 121,504 |
| Aug 3, 2026 | 666.00 | 668.00 | 662.00 | 664.00 | 654.92 | -0.30% | 61,901 |
| Jul 31, 2026 | 666.00 | 668.00 | 662.00 | 666.00 | 656.89 | 0.60% | 44,654 |
| Jul 30, 2026 | 667.00 | 668.00 | 662.00 | 662.00 | 652.95 | -0.30% | 54,572 |
| Jul 29, 2026 | 667.00 | 668.00 | 664.00 | 664.00 | 654.92 | -0.30% | 37,799 |
| Jul 28, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | - | 375,212 |
| Jul 27, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | - | 166,766 |
| Jul 24, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 656.89 | - | 70,074 |