Ramsdens Holdings PLC (AIM:RFX)
London
· Delayed Price · Currency is GBP · Price in GBX 392.00
-8.00 (-2.00%)
Mar 6, 2026, 4:51 PM GMT
Ramsdens Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 397.50 | 405.00 | 395.00 | 400.00 | 400.00 | 1.01% | 88,362 |
| Mar 4, 2026 | 395.00 | 400.00 | 390.00 | 396.00 | 396.00 | 1.02% | 166,198 |
| Mar 3, 2026 | 425.00 | 430.00 | 390.00 | 392.00 | 392.00 | -7.76% | 218,956 |
| Mar 2, 2026 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 1.19% | 145,511 |
| Feb 27, 2026 | 410.00 | 425.00 | 410.00 | 420.00 | 420.00 | 1.94% | 87,272 |
| Feb 26, 2026 | 412.00 | 419.00 | 412.00 | 412.00 | 412.00 | 0.49% | 77,552 |
| Feb 25, 2026 | 417.50 | 425.00 | 410.00 | 410.00 | 410.00 | - | 53,277 |
| Feb 24, 2026 | 430.00 | 435.00 | 410.00 | 410.00 | 410.00 | -4.65% | 76,458 |
| Feb 23, 2026 | 425.00 | 435.00 | 425.00 | 430.00 | 430.00 | 1.18% | 51,917 |
| Feb 20, 2026 | 420.00 | 430.00 | 415.00 | 425.00 | 425.00 | 1.19% | 25,397 |
| Feb 19, 2026 | 405.00 | 425.00 | 400.00 | 420.00 | 420.00 | 3.70% | 101,629 |
| Feb 18, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 1.25% | 46,297 |
| Feb 17, 2026 | 415.00 | 420.00 | 400.00 | 400.00 | 400.00 | -3.38% | 94,302 |
| Feb 16, 2026 | 430.00 | 430.00 | 411.50 | 414.00 | 414.00 | -3.72% | 60,744 |
| Feb 13, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | - | 38,528 |
| Feb 12, 2026 | 435.00 | 435.00 | 425.00 | 430.00 | 430.00 | -3.37% | 98,516 |
| Feb 11, 2026 | 444.00 | 445.00 | 445.00 | 445.00 | 434.00 | 1.14% | 111,424 |
| Feb 10, 2026 | 440.00 | 450.00 | 435.00 | 440.00 | 429.12 | 8.64% | 359,139 |
| Feb 9, 2026 | 395.00 | 410.00 | 395.00 | 405.00 | 394.99 | 3.18% | 78,970 |
| Feb 6, 2026 | 397.50 | 400.00 | 386.60 | 392.50 | 382.80 | -1.38% | 75,492 |
| Feb 5, 2026 | 405.00 | 410.00 | 395.10 | 398.00 | 388.16 | -1.73% | 130,488 |
| Feb 4, 2026 | 410.00 | 415.00 | 405.00 | 405.00 | 394.99 | -1.22% | 135,361 |
| Feb 3, 2026 | 395.00 | 414.75 | 395.00 | 410.00 | 399.87 | 3.80% | 120,214 |
| Feb 2, 2026 | 402.50 | 405.00 | 386.50 | 395.00 | 385.24 | -5.95% | 258,965 |
| Jan 30, 2026 | 435.00 | 441.50 | 410.00 | 420.00 | 409.62 | -3.45% | 141,611 |
| Jan 29, 2026 | 440.00 | 445.00 | 430.00 | 435.00 | 424.25 | - | 159,293 |
| Jan 28, 2026 | 440.00 | 445.00 | 420.00 | 435.00 | 424.25 | -2.25% | 215,654 |
| Jan 27, 2026 | 450.00 | 460.00 | 435.00 | 445.00 | 434.00 | -3.26% | 145,272 |
| Jan 26, 2026 | 450.00 | 470.00 | 445.00 | 460.00 | 448.63 | 1.10% | 173,089 |
| Jan 23, 2026 | 430.00 | 455.00 | 425.00 | 455.00 | 443.75 | 5.81% | 235,688 |
| Jan 22, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 419.37 | - | 63,480 |
| Jan 21, 2026 | 432.50 | 435.00 | 425.00 | 430.00 | 419.37 | -0.58% | 50,853 |
| Jan 20, 2026 | 415.00 | 434.50 | 410.00 | 432.50 | 421.81 | 4.22% | 44,383 |
| Jan 19, 2026 | 415.00 | 420.00 | 410.00 | 415.00 | 404.74 | - | 45,263 |
| Jan 16, 2026 | 420.00 | 423.50 | 413.50 | 415.00 | 404.74 | -1.19% | 53,514 |
| Jan 15, 2026 | 407.50 | 425.00 | 405.00 | 420.00 | 409.62 | 1.20% | 181,432 |
| Jan 14, 2026 | 435.00 | 435.00 | 400.00 | 415.00 | 404.74 | -1.19% | 295,318 |
| Jan 13, 2026 | 410.00 | 425.00 | 405.00 | 420.00 | 409.62 | 2.44% | 175,012 |
| Jan 12, 2026 | 397.50 | 415.00 | 399.95 | 410.00 | 399.87 | 3.14% | 118,571 |
| Jan 9, 2026 | 387.50 | 400.00 | 385.00 | 397.50 | 387.67 | 2.45% | 56,904 |
| Jan 8, 2026 | 392.50 | 395.00 | 385.00 | 388.00 | 378.41 | -1.27% | 88,098 |
| Jan 7, 2026 | 400.00 | 405.00 | 390.00 | 393.00 | 383.29 | -1.75% | 111,752 |
| Jan 6, 2026 | 387.50 | 405.00 | 385.00 | 400.00 | 390.11 | 3.23% | 102,120 |
| Jan 5, 2026 | 387.50 | 390.00 | 385.25 | 387.50 | 377.92 | 0.13% | 61,776 |
| Jan 2, 2026 | 375.00 | 395.00 | 370.00 | 387.00 | 377.43 | 3.20% | 280,906 |
| Dec 31, 2025 | 375.00 | 380.18 | 370.00 | 375.00 | 365.73 | - | 39,665 |
| Dec 30, 2025 | 365.00 | 378.70 | 360.00 | 375.00 | 365.73 | 2.74% | 73,184 |
| Dec 29, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 355.98 | - | 43,609 |
| Dec 24, 2025 | 367.50 | 370.00 | 362.00 | 365.00 | 355.98 | -0.82% | 12,704 |
| Dec 23, 2025 | 367.50 | 370.00 | 365.00 | 368.00 | 358.90 | -0.54% | 50,566 |
| Dec 22, 2025 | 360.00 | 374.00 | 357.60 | 370.00 | 360.85 | 2.78% | 66,052 |
| Dec 19, 2025 | 355.00 | 370.00 | 355.00 | 360.00 | 351.10 | 1.41% | 134,071 |
| Dec 18, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 346.22 | - | 17,409 |
| Dec 17, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 346.22 | - | 256,351 |
| Dec 16, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 346.22 | - | 45,381 |
| Dec 15, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 346.22 | - | 22,791 |
| Dec 12, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 346.22 | - | 55,072 |
| Dec 11, 2025 | 357.50 | 365.00 | 350.00 | 355.00 | 346.22 | -0.70% | 47,158 |
| Dec 10, 2025 | 360.00 | 361.00 | 355.00 | 357.50 | 348.66 | -0.69% | 23,780 |
| Dec 9, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 351.10 | 1.41% | 53,340 |
| Dec 8, 2025 | 357.50 | 365.00 | 355.00 | 355.00 | 346.22 | -0.70% | 37,301 |
| Dec 5, 2025 | 345.00 | 360.00 | 340.00 | 357.50 | 348.66 | 3.62% | 82,088 |
| Dec 4, 2025 | 345.00 | 350.00 | 343.78 | 345.00 | 336.47 | - | 10,784 |
| Dec 3, 2025 | 345.00 | 350.00 | 343.65 | 345.00 | 336.47 | - | 22,460 |
| Dec 2, 2025 | 352.50 | 355.00 | 336.50 | 345.00 | 336.47 | -2.13% | 263,930 |
| Dec 1, 2025 | 347.50 | 355.00 | 346.50 | 352.50 | 343.79 | 1.44% | 84,438 |
| Nov 28, 2025 | 342.50 | 350.20 | 340.00 | 347.50 | 338.91 | 1.46% | 43,144 |
| Nov 27, 2025 | 340.00 | 345.00 | 335.00 | 342.50 | 334.03 | 0.74% | 21,673 |
| Nov 26, 2025 | 340.00 | 345.00 | 336.00 | 340.00 | 331.60 | - | 54,579 |
| Nov 25, 2025 | 340.00 | 345.00 | 335.00 | 340.00 | 331.60 | - | 29,448 |
| Nov 24, 2025 | 340.00 | 343.70 | 335.00 | 340.00 | 331.60 | -0.58% | 30,841 |
| Nov 21, 2025 | 340.00 | 345.00 | 335.00 | 342.00 | 333.55 | 0.59% | 21,336 |
| Nov 20, 2025 | 340.00 | 345.00 | 335.00 | 340.00 | 331.60 | - | 23,584 |
| Nov 19, 2025 | 332.50 | 345.00 | 330.00 | 340.00 | 331.60 | 0.29% | 57,385 |
| Nov 18, 2025 | 352.50 | 355.00 | 330.00 | 339.00 | 330.62 | -4.51% | 228,314 |
| Nov 17, 2025 | 357.50 | 360.00 | 350.00 | 355.00 | 346.22 | -0.70% | 41,509 |
| Nov 14, 2025 | 362.50 | 367.50 | 355.00 | 357.50 | 348.66 | -1.38% | 232,408 |
| Nov 13, 2025 | 362.50 | 365.00 | 360.00 | 362.50 | 353.54 | - | 20,927 |
| Nov 12, 2025 | 355.00 | 365.00 | 350.00 | 362.50 | 353.54 | 2.11% | 115,546 |
| Nov 11, 2025 | 352.50 | 360.00 | 350.00 | 355.00 | 346.22 | 0.71% | 75,247 |
| Nov 10, 2025 | 347.50 | 357.00 | 345.00 | 352.50 | 343.79 | 5.22% | 36,725 |
| Nov 7, 2025 | 335.00 | 350.00 | 330.00 | 335.00 | 326.72 | - | 50,475 |
| Nov 6, 2025 | 335.00 | 340.00 | 331.00 | 335.00 | 326.72 | - | 40,619 |
| Nov 5, 2025 | 335.00 | 340.00 | 332.50 | 335.00 | 326.72 | - | 28,345 |
| Nov 4, 2025 | 340.00 | 341.90 | 330.00 | 335.00 | 326.72 | -1.47% | 73,748 |
| Nov 3, 2025 | 330.00 | 345.00 | 325.00 | 340.00 | 331.60 | 3.03% | 61,286 |
| Oct 31, 2025 | 325.00 | 335.00 | 325.00 | 330.00 | 321.84 | 3.13% | 111,339 |
| Oct 30, 2025 | 325.00 | 330.00 | 320.00 | 320.00 | 312.09 | -1.54% | 95,806 |
| Oct 29, 2025 | 317.50 | 330.00 | 315.00 | 325.00 | 316.97 | 2.36% | 70,843 |
| Oct 28, 2025 | 327.50 | 330.00 | 315.00 | 317.50 | 309.65 | -2.91% | 133,131 |
| Oct 27, 2025 | 332.50 | 340.00 | 325.00 | 327.00 | 318.92 | -1.65% | 138,621 |
| Oct 24, 2025 | 340.00 | 342.00 | 330.00 | 332.50 | 324.28 | -3.62% | 115,967 |
| Oct 23, 2025 | 330.00 | 345.00 | 335.00 | 345.00 | 336.47 | - | 44,333 |
| Oct 22, 2025 | 347.50 | 350.00 | 325.00 | 345.00 | 336.47 | 1.47% | 277,620 |
| Oct 21, 2025 | 360.00 | 364.50 | 340.00 | 340.00 | 331.60 | -5.56% | 59,505 |
| Oct 20, 2025 | 350.00 | 365.00 | 350.00 | 360.00 | 351.10 | 2.86% | 93,011 |
| Oct 17, 2025 | 347.50 | 355.00 | 345.00 | 350.00 | 341.35 | 0.72% | 152,120 |
| Oct 16, 2025 | 360.00 | 360.00 | 345.00 | 347.50 | 338.91 | -4.79% | 86,712 |
| Oct 15, 2025 | 352.50 | 365.00 | 352.11 | 365.00 | 355.98 | 1.39% | 46,993 |
| Oct 14, 2025 | 365.00 | 370.00 | 345.20 | 360.00 | 351.10 | -1.37% | 140,852 |