Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 666.00
+3.00 (0.45%)
Sep 7, 2026, 4:35 PM GMT
Ramsdens Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 663.00 | 666.00 | 650.00 | 666.00 | 666.00 | 0.45% | 68,143 |
| Sep 4, 2026 | 663.00 | 666.00 | 660.00 | 663.00 | 663.00 | 0.45% | 20,070 |
| Sep 3, 2026 | 663.00 | 666.00 | 660.00 | 660.00 | 660.00 | - | 53,238 |
| Sep 2, 2026 | 666.00 | 666.00 | 660.00 | 660.00 | 660.00 | -0.90% | 26,391 |
| Sep 1, 2026 | 660.00 | 666.00 | 660.00 | 666.00 | 666.00 | 0.45% | 22,085 |
| Aug 28, 2026 | 663.00 | 666.00 | 660.00 | 663.00 | 663.00 | 0.15% | 28,637 |
| Aug 27, 2026 | 663.00 | 666.00 | 660.00 | 662.00 | 662.00 | -0.15% | 81,157 |
| Aug 26, 2026 | 666.00 | 664.00 | 664.00 | 663.00 | 663.00 | - | 31,946 |
| Aug 25, 2026 | 666.00 | 666.00 | 660.00 | 663.00 | 663.00 | - | 81,192 |
| Aug 24, 2026 | 660.00 | 664.00 | 664.00 | 663.00 | 663.00 | -0.15% | 62,066 |
| Aug 21, 2026 | 661.50 | 664.00 | 664.00 | 664.00 | 664.00 | 0.15% | 26,315 |
| Aug 20, 2026 | 664.00 | 664.00 | 664.00 | 663.00 | 663.00 | -0.45% | 54,227 |
| Aug 19, 2026 | 662.50 | 666.00 | 666.00 | 666.00 | 666.00 | - | 24,410 |
| Aug 18, 2026 | 666.00 | 666.00 | 664.00 | 666.00 | 666.00 | 0.60% | 40,660 |
| Aug 17, 2026 | 663.08 | 662.00 | 662.00 | 662.00 | 662.00 | -0.30% | 43,906 |
| Aug 14, 2026 | 663.05 | 666.00 | 662.00 | 664.00 | 664.00 | -0.30% | 6,799 |
| Aug 13, 2026 | 664.00 | 666.00 | 664.00 | 666.00 | 666.00 | 0.30% | 92,708 |
| Aug 12, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 664.00 | - | 56,346 |
| Aug 11, 2026 | 662.99 | 664.00 | 664.00 | 664.00 | 664.00 | - | 58,367 |
| Aug 10, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 664.00 | 0.30% | 91,204 |
| Aug 7, 2026 | 664.00 | 666.00 | 662.00 | 662.00 | 662.00 | -0.30% | 125,517 |
| Aug 6, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 664.00 | - | 27,963 |
| Aug 5, 2026 | 664.00 | 666.00 | 662.00 | 664.00 | 664.00 | - | 76,204 |
| Aug 4, 2026 | 664.00 | 666.00 | 662.53 | 664.00 | 664.00 | - | 96,312 |
| Aug 3, 2026 | 666.00 | 668.00 | 662.00 | 664.00 | 664.00 | -0.30% | 61,901 |
| Jul 31, 2026 | 666.00 | 668.00 | 662.00 | 666.00 | 666.00 | 0.60% | 44,654 |
| Jul 30, 2026 | 667.00 | 668.00 | 662.00 | 662.00 | 662.00 | -0.30% | 54,572 |
| Jul 29, 2026 | 667.00 | 668.00 | 664.00 | 664.00 | 664.00 | -0.30% | 37,799 |
| Jul 28, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 666.00 | - | 360,212 |
| Jul 27, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 666.00 | - | 141,766 |
| Jul 24, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 666.00 | - | 64,874 |
| Jul 23, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 666.00 | - | 87,619 |
| Jul 22, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 666.00 | - | 80,668 |
| Jul 21, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 666.00 | - | 551,909 |
| Jul 20, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 666.00 | - | 78,905 |
| Jul 17, 2026 | 667.00 | 668.00 | 664.00 | 666.00 | 666.00 | - | 67,599 |
| Jul 16, 2026 | 635.00 | 680.00 | 660.00 | 666.00 | 666.00 | 12.88% | 573,939 |
| Jul 15, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.67% | 41,782 |
| Jul 14, 2026 | 580.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.68% | 158,614 |
| Jul 13, 2026 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 57,195 |
| Jul 10, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 76,440 |
| Jul 9, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.67% | 438,470 |
| Jul 8, 2026 | 590.00 | 600.00 | 580.00 | 594.00 | 594.00 | 0.34% | 180,324 |
| 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 |