Ramsdens Holdings PLC (AIM:RFX)
London
· Delayed Price · Currency is GBP · Price in GBX 357.50
+12.50 (3.62%)
Dec 5, 2025, 5:05 PM GMT+1
Ramsdens Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.00 | 360.00 | 340.00 | 357.50 | 357.50 | 3.62% | 82,088 |
| Dec 4, 2025 | 345.00 | 350.00 | 343.78 | 345.00 | 345.00 | - | 10,784 |
| Dec 3, 2025 | 345.00 | 350.00 | 343.65 | 345.00 | 345.00 | - | 22,460 |
| Dec 2, 2025 | 352.50 | 355.00 | 336.50 | 345.00 | 345.00 | -2.13% | 263,930 |
| Dec 1, 2025 | 350.00 | 350.00 | 350.00 | 352.50 | 352.50 | 1.44% | 34,438 |
| Nov 28, 2025 | 342.50 | 350.20 | 340.00 | 347.50 | 347.50 | 1.46% | 43,144 |
| Nov 27, 2025 | 340.00 | 345.00 | 335.00 | 342.50 | 342.50 | 0.74% | 21,673 |
| Nov 26, 2025 | 340.00 | 345.00 | 336.00 | 340.00 | 340.00 | - | 54,579 |
| Nov 25, 2025 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | - | 29,448 |
| Nov 24, 2025 | 340.00 | 343.70 | 335.00 | 340.00 | 340.00 | -0.58% | 30,841 |
| Nov 21, 2025 | 340.00 | 345.00 | 335.00 | 342.00 | 342.00 | 0.59% | 21,336 |
| Nov 20, 2025 | 345.00 | 340.00 | 335.00 | 340.00 | 340.00 | - | 23,584 |
| Nov 19, 2025 | 332.50 | 345.00 | 330.00 | 340.00 | 340.00 | 0.29% | 57,385 |
| Nov 18, 2025 | 352.50 | 355.00 | 330.00 | 339.00 | 339.00 | -4.51% | 228,314 |
| Nov 17, 2025 | 357.50 | 360.00 | 350.00 | 355.00 | 355.00 | -0.70% | 41,509 |
| Nov 14, 2025 | 362.50 | 367.50 | 355.00 | 357.50 | 357.50 | -1.38% | 232,408 |
| Nov 13, 2025 | 362.50 | 365.00 | 360.00 | 362.50 | 362.50 | - | 20,927 |
| Nov 12, 2025 | 355.00 | 365.00 | 350.00 | 362.50 | 362.50 | 2.11% | 115,546 |
| Nov 11, 2025 | 352.50 | 360.00 | 350.00 | 355.00 | 355.00 | 0.71% | 75,247 |
| Nov 10, 2025 | 347.50 | 357.00 | 345.00 | 352.50 | 352.50 | 5.22% | 36,725 |
| Nov 7, 2025 | 335.00 | 350.00 | 330.00 | 335.00 | 335.00 | - | 50,475 |
| Nov 6, 2025 | 335.00 | 340.00 | 331.00 | 335.00 | 335.00 | - | 40,619 |
| Nov 5, 2025 | 335.00 | 340.00 | 332.50 | 335.00 | 335.00 | - | 28,345 |
| Nov 4, 2025 | 340.00 | 341.90 | 330.00 | 335.00 | 335.00 | -1.47% | 73,748 |
| Nov 3, 2025 | 330.00 | 345.00 | 325.00 | 340.00 | 340.00 | 3.03% | 61,286 |
| Oct 31, 2025 | 325.00 | 335.00 | 325.00 | 330.00 | 330.00 | 3.13% | 111,339 |
| Oct 30, 2025 | 325.00 | 330.00 | 320.00 | 320.00 | 320.00 | -1.54% | 95,806 |
| Oct 29, 2025 | 317.50 | 330.00 | 315.00 | 325.00 | 325.00 | 2.36% | 70,843 |
| Oct 28, 2025 | 327.50 | 330.00 | 315.00 | 317.50 | 317.50 | -2.91% | 133,131 |
| Oct 27, 2025 | 332.50 | 340.00 | 325.00 | 327.00 | 327.00 | -1.65% | 138,621 |
| Oct 24, 2025 | 340.00 | 342.00 | 330.00 | 332.50 | 332.50 | -3.62% | 115,967 |
| Oct 23, 2025 | 330.00 | 345.00 | 335.00 | 345.00 | 345.00 | - | 44,333 |
| Oct 22, 2025 | 347.50 | 350.00 | 325.00 | 345.00 | 345.00 | 1.47% | 277,620 |
| Oct 21, 2025 | 360.00 | 364.50 | 340.00 | 340.00 | 340.00 | -5.56% | 59,505 |
| Oct 20, 2025 | 350.00 | 365.00 | 350.00 | 360.00 | 360.00 | 2.86% | 93,011 |
| Oct 17, 2025 | 347.50 | 355.00 | 345.00 | 350.00 | 350.00 | 0.72% | 152,120 |
| Oct 16, 2025 | 360.00 | 360.00 | 345.00 | 347.50 | 347.50 | -4.79% | 86,712 |
| Oct 15, 2025 | 352.50 | 365.00 | 352.11 | 365.00 | 365.00 | 1.39% | 46,993 |
| Oct 14, 2025 | 365.00 | 370.00 | 345.20 | 360.00 | 360.00 | -1.37% | 140,852 |
| Oct 13, 2025 | 372.50 | 377.00 | 360.00 | 365.00 | 365.00 | -3.18% | 86,372 |
| Oct 10, 2025 | 382.50 | 385.00 | 370.00 | 377.00 | 377.00 | -1.44% | 139,642 |
| Oct 9, 2025 | 370.00 | 385.00 | 370.00 | 382.50 | 382.50 | 3.38% | 168,203 |
| Oct 8, 2025 | 392.50 | 395.00 | 365.00 | 370.00 | 370.00 | -4.52% | 372,373 |
| Oct 7, 2025 | 375.00 | 389.90 | 370.00 | 387.50 | 387.50 | 3.33% | 77,330 |
| Oct 6, 2025 | 372.50 | 380.00 | 370.00 | 375.00 | 375.00 | - | 80,924 |
| Oct 3, 2025 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 31,748 |
| Oct 2, 2025 | 381.00 | 385.00 | 370.00 | 375.00 | 375.00 | -1.57% | 75,775 |
| Oct 1, 2025 | 375.00 | 382.00 | 373.00 | 381.00 | 381.00 | 1.60% | 74,063 |
| Sep 30, 2025 | 355.00 | 378.96 | 350.00 | 375.00 | 375.00 | 5.63% | 249,827 |
| Sep 29, 2025 | 350.00 | 360.00 | 345.00 | 355.00 | 355.00 | 1.43% | 65,494 |
| Sep 26, 2025 | 347.50 | 354.00 | 345.00 | 350.00 | 350.00 | - | 64,343 |
| Sep 25, 2025 | 355.00 | 360.00 | 345.00 | 350.00 | 350.00 | -2.78% | 66,935 |
| Sep 24, 2025 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 1.41% | 42,712 |
| Sep 23, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 149,682 |
| Sep 22, 2025 | 347.50 | 360.00 | 345.00 | 355.00 | 355.00 | 1.43% | 79,715 |
| Sep 19, 2025 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | -1.13% | 34,104 |
| Sep 18, 2025 | 360.00 | 360.00 | 345.00 | 354.00 | 354.00 | -1.67% | 40,978 |
| Sep 17, 2025 | 360.00 | 365.00 | 353.83 | 360.00 | 360.00 | - | 26,327 |
| Sep 16, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | -1.37% | 105,353 |
| Sep 15, 2025 | 360.00 | 365.00 | 355.00 | 365.00 | 365.00 | - | 61,874 |
| Sep 12, 2025 | 360.00 | 365.00 | 355.00 | 365.00 | 365.00 | 1.39% | 129,066 |
| Sep 11, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | -1.37% | 78,349 |
| Sep 10, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 360.00 | - | 71,996 |
| Sep 9, 2025 | 362.50 | 370.00 | 360.00 | 365.00 | 360.00 | 0.69% | 112,772 |
| Sep 8, 2025 | 345.00 | 365.00 | 340.00 | 362.50 | 357.53 | 5.07% | 75,680 |
| Sep 5, 2025 | 345.00 | 350.00 | 320.65 | 345.00 | 340.27 | - | 147,353 |
| Sep 4, 2025 | 360.00 | 365.00 | 342.05 | 345.00 | 340.27 | -2.82% | 76,006 |
| Sep 3, 2025 | 355.00 | 372.00 | 355.00 | 355.00 | 350.14 | 1.43% | 287,896 |
| Sep 2, 2025 | 322.50 | 350.00 | 320.00 | 350.00 | 345.21 | 8.53% | 369,029 |
| Sep 1, 2025 | 322.50 | 325.00 | 320.00 | 322.50 | 318.08 | - | 219,803 |
| Aug 29, 2025 | 325.00 | 330.00 | 320.00 | 322.50 | 318.08 | -0.77% | 117,048 |
| Aug 28, 2025 | 327.50 | 330.00 | 320.00 | 325.00 | 320.55 | -0.76% | 113,137 |
| Aug 27, 2025 | 327.50 | 334.00 | 325.00 | 327.50 | 323.01 | - | 91,773 |
| Aug 26, 2025 | 327.50 | 330.00 | 325.00 | 327.50 | 323.01 | 0.46% | 95,604 |
| Aug 22, 2025 | 330.00 | 334.91 | 325.00 | 326.00 | 321.53 | -1.21% | 50,376 |
| Aug 21, 2025 | 330.00 | 335.00 | 325.00 | 330.00 | 325.48 | - | 88,326 |
| Aug 20, 2025 | 330.00 | 333.00 | 327.10 | 330.00 | 325.48 | - | 124,137 |
| Aug 19, 2025 | 330.00 | 334.90 | 326.50 | 330.00 | 325.48 | - | 27,434 |
| Aug 18, 2025 | 335.00 | 339.50 | 325.00 | 330.00 | 325.48 | -1.49% | 56,644 |
| Aug 15, 2025 | 335.00 | 335.39 | 331.05 | 335.00 | 330.41 | - | 12,397 |
| Aug 14, 2025 | 332.50 | 340.00 | 330.00 | 335.00 | 330.41 | 0.75% | 50,812 |
| Aug 13, 2025 | 335.00 | 336.50 | 330.00 | 332.50 | 327.95 | -0.75% | 27,369 |
| Aug 12, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 330.41 | - | 39,205 |
| Aug 11, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 330.41 | - | 41,358 |
| Aug 8, 2025 | 337.50 | 340.00 | 333.00 | 335.00 | 330.41 | -0.74% | 48,647 |
| Aug 7, 2025 | 325.00 | 340.00 | 323.75 | 337.50 | 332.88 | 3.85% | 89,314 |
| Aug 6, 2025 | 325.00 | 329.91 | 323.00 | 325.00 | 320.55 | - | 30,733 |
| Aug 5, 2025 | 325.00 | 330.00 | 320.00 | 325.00 | 320.55 | - | 34,319 |
| Aug 4, 2025 | 325.00 | 330.00 | 320.00 | 325.00 | 320.55 | -1.52% | 52,811 |
| Aug 1, 2025 | 325.00 | 330.00 | 321.55 | 330.00 | 325.48 | 1.54% | 40,662 |
| Jul 31, 2025 | 325.00 | 330.00 | 320.00 | 325.00 | 320.55 | - | 107,208 |
| Jul 30, 2025 | 325.00 | 330.00 | 320.00 | 325.00 | 320.55 | - | 31,352 |
| Jul 29, 2025 | 325.00 | 329.70 | 321.78 | 325.00 | 320.55 | - | 46,400 |
| Jul 28, 2025 | 325.00 | 328.00 | 324.10 | 325.00 | 320.55 | - | 17,225 |
| Jul 25, 2025 | 325.00 | 328.00 | 323.88 | 325.00 | 320.55 | - | 32,180 |
| Jul 24, 2025 | 325.00 | 325.60 | 323.20 | 325.00 | 320.55 | - | 13,875 |
| Jul 23, 2025 | 325.00 | 328.50 | 324.20 | 325.00 | 320.55 | - | 64,971 |
| Jul 22, 2025 | 325.00 | 328.00 | 322.31 | 325.00 | 320.55 | - | 58,835 |
| Jul 21, 2025 | 325.00 | 330.00 | 320.00 | 325.00 | 320.55 | - | 38,653 |
| Jul 18, 2025 | 325.00 | 330.00 | 320.00 | 325.00 | 320.55 | - | 52,140 |