Ramsdens Holdings PLC (AIM:RFX)
London · Delayed Price · Currency is GBP · Price in GBX 665.00
+1.00 (0.15%)
Aug 17, 2026, 10:05 AM GMT
Ramsdens Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 663.08 | 664.00 | 662.00 | 664.00 | - | - | 16,569 |
| 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 |
| 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 |