Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 427.00
-3.00 (-0.70%)
May 28, 2026, 4:35 PM GMT
Ramsdens Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 432.00 | 435.00 | 426.00 | 427.91 | - | -0.49% | 50,021 |
| 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 |
| 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 | - | 105,888 |
| 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 | 337.50 | 355.00 | 335.00 | 350.00 | 350.00 | 3.70% | 62,651 |
| Mar 30, 2026 | 350.00 | 355.00 | 335.00 | 337.50 | 337.50 | -3.57% | 116,162 |
| 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 |