Ramsdens Holdings (RFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ramsdens Holdings

Date Open High Low Close* Volume
22/09/2025 347.50p 360.00p 345.00p 355.00p 79716
19/09/2025 350.00p 350.00p 345.00p 350.00p 34103
18/09/2025 360.00p 360.00p 345.00p 354.00p 40976
17/09/2025 360.00p 365.00p 353.83p 360.00p 26327
16/09/2025 360.00p 365.00p 360.00p 360.00p 105352
15/09/2025 360.00p 365.00p 355.00p 365.00p 61874
12/09/2025 360.00p 365.00p 355.00p 365.00p 104066
11/09/2025 365.00p 365.00p 365.00p 360.00p 78346
10/09/2025 365.00p 370.00p 360.00p 365.00p 46996
09/09/2025 362.50p 370.00p 360.00p 365.00p 90480
08/09/2025 345.00p 365.00p 340.00p 362.50p 67906
05/09/2025 345.00p 350.00p 320.65p 345.00p 147353
04/09/2025 360.00p 365.00p 342.05p 345.00p 76005
03/09/2025 355.00p 372.00p 355.00p 355.00p 250896
02/09/2025 322.50p 340.00p 320.00p 350.00p 222753
01/09/2025 322.50p 325.00p 320.00p 322.50p 219803
29/08/2025 325.00p 330.00p 320.00p 322.50p 87048
28/08/2025 327.50p 330.00p 320.00p 325.00p 63138
27/08/2025 327.50p 334.00p 326.25p 327.50p 32101
26/08/2025 327.50p 330.00p 325.00p 327.50p 70604
22/08/2025 330.00p 334.91p 325.00p 326.00p 50377
21/08/2025 330.00p 335.00p 325.00p 330.00p 78326
20/08/2025 330.00p 333.00p 327.10p 330.00p 124137
19/08/2025 330.00p 334.90p 326.50p 330.00p 27434
18/08/2025 335.00p 339.50p 325.00p 330.00p 56644
15/08/2025 335.00p 335.39p 331.05p 335.00p 12397
14/08/2025 332.50p 340.00p 330.00p 335.00p 50813
13/08/2025 335.00p 336.50p 330.00p 332.50p 14870
12/08/2025 335.00p 340.00p 330.00p 335.00p 39206
11/08/2025 335.00p 340.00p 330.00p 335.00p 41359
08/08/2025 337.50p 340.00p 333.00p 335.00p 48646
07/08/2025 325.00p 340.00p 323.75p 337.50p 76815
06/08/2025 325.00p 329.91p 323.00p 325.00p 30733
05/08/2025 325.00p 330.00p 320.00p 325.00p 34319
04/08/2025 325.00p 330.00p 320.00p 325.00p 52812
01/08/2025 325.00p 330.00p 321.55p 330.00p 40662
31/07/2025 325.00p 330.00p 320.00p 325.00p 46207
30/07/2025 325.00p 330.00p 320.00p 325.00p 31353
29/07/2025 325.00p 329.70p 321.78p 325.00p 46400
28/07/2025 325.00p 328.00p 324.10p 325.00p 17225
25/07/2025 325.00p 328.00p 323.88p 325.00p 32180
24/07/2025 325.00p 325.60p 323.20p 325.00p 13875
23/07/2025 325.00p 328.50p 324.20p 325.00p 64971
22/07/2025 325.00p 328.00p 322.31p 325.00p 58835
21/07/2025 325.00p 330.00p 320.00p 325.00p 38652
18/07/2025 325.00p 330.00p 320.00p 325.00p 52138
17/07/2025 325.00p 330.00p 320.00p 325.00p 55408
16/07/2025 325.00p 330.00p 320.00p 325.00p 39122
15/07/2025 325.00p 330.00p 320.10p 325.00p 44043
14/07/2025 332.50p 335.00p 321.50p 325.00p 41143
11/07/2025 330.00p 340.00p 326.55p 332.50p 44412
10/07/2025 330.00p 331.00p 326.00p 330.00p 23511
09/07/2025 330.00p 335.00p 325.00p 330.00p 58511
08/07/2025 320.00p 335.00p 316.70p 330.00p 263479
07/07/2025 320.00p 325.00p 315.00p 320.00p 66276
04/07/2025 320.00p 325.00p 317.00p 320.00p 37085
03/07/2025 330.00p 335.00p 318.00p 320.00p 96216
02/07/2025 330.00p 333.00p 325.00p 330.00p 55645
01/07/2025 317.50p 335.00p 317.50p 330.00p 117891
30/06/2025 342.50p 345.00p 316.85p 317.50p 130789
27/06/2025 345.00p 345.00p 340.00p 342.50p 55460
26/06/2025 345.00p 350.00p 338.00p 345.00p 45236
25/06/2025 345.00p 349.91p 341.60p 345.00p 43482
24/06/2025 347.50p 350.00p 341.50p 345.00p 54349
23/06/2025 345.00p 350.00p 340.00p 350.00p 65595
20/06/2025 345.00p 350.00p 340.00p 346.00p 52306
19/06/2025 345.00p 349.90p 340.00p 345.00p 28175
18/06/2025 345.00p 350.00p 340.00p 347.00p 109336
17/06/2025 342.50p 349.60p 340.00p 345.00p 172062
16/06/2025 342.50p 345.00p 340.00p 342.50p 83002
13/06/2025 345.00p 350.00p 339.50p 342.50p 110385
12/06/2025 350.00p 355.00p 340.00p 345.00p 98353
11/06/2025 340.00p 353.23p 339.35p 350.00p 110066
10/06/2025 345.00p 350.00p 336.50p 340.00p 52209
09/06/2025 345.00p 355.00p 340.00p 340.00p 173060
06/06/2025 350.00p 353.19p 340.00p 345.00p 177415
05/06/2025 345.00p 360.00p 340.00p 349.00p 198106
04/06/2025 345.00p 360.00p 335.00p 345.00p 419431
03/06/2025 302.50p 337.80p 300.00p 330.00p 256064
02/06/2025 287.50p 303.80p 285.00p 302.50p 166187
30/05/2025 290.00p 291.00p 285.00p 287.50p 88987
29/05/2025 287.50p 295.00p 285.00p 290.00p 38176
28/05/2025 287.50p 290.00p 285.05p 290.00p 50547
27/05/2025 292.50p 295.00p 282.20p 287.50p 76526
23/05/2025 280.00p 295.00p 280.00p 292.50p 162544
22/05/2025 280.00p 285.00p 275.00p 285.00p 48430
21/05/2025 280.00p 285.00p 275.00p 280.00p 85243
20/05/2025 292.50p 295.00p 280.00p 283.00p 162550
19/05/2025 300.00p 305.00p 290.00p 292.50p 94514
16/05/2025 297.50p 305.00p 295.00p 300.00p 119767
15/05/2025 295.00p 306.00p 290.00p 306.00p 68283
14/05/2025 290.00p 300.00p 286.00p 293.00p 292398
13/05/2025 280.00p 285.00p 275.00p 280.00p 44099
12/05/2025 281.50p 285.00p 276.55p 280.00p 115838
09/05/2025 277.50p 285.00p 277.00p 278.00p 28374
08/05/2025 275.00p 280.00p 270.00p 277.50p 64821
07/05/2025 277.50p 280.00p 270.00p 275.00p 110116
06/05/2025 272.50p 280.00p 270.00p 280.00p 118584
02/05/2025 265.00p 279.00p 260.00p 279.00p 107083
01/05/2025 260.00p 269.00p 255.00p 265.00p 77649
30/04/2025 255.00p 260.00p 250.00p 257.50p 31244
29/04/2025 255.00p 260.00p 250.00p 257.00p 85372
28/04/2025 250.00p 260.00p 249.80p 260.00p 91266
25/04/2025 250.00p 255.00p 245.00p 250.00p 275645
24/04/2025 255.00p 255.00p 246.50p 249.00p 135863
23/04/2025 265.00p 265.00p 250.00p 250.00p 163070
22/04/2025 260.00p 275.00p 258.00p 265.00p 131811
17/04/2025 260.00p 264.50p 258.35p 260.00p 44403
16/04/2025 260.00p 265.00p 255.00p 260.00p 94511
15/04/2025 255.00p 265.00p 250.00p 260.00p 130184
14/04/2025 247.50p 265.00p 245.00p 255.00p 198860
11/04/2025 235.00p 250.00p 230.00p 245.00p 228183
10/04/2025 230.00p 240.00p 230.00p 235.00p 79577
09/04/2025 230.00p 240.00p 223.22p 230.00p 188746
08/04/2025 220.00p 238.00p 220.00p 235.00p 196184
07/04/2025 207.50p 210.00p 196.00p 205.00p 124474
04/04/2025 215.00p 220.00p 205.00p 215.00p 110775
03/04/2025 217.50p 220.00p 212.60p 215.00p 39245
02/04/2025 215.00p 220.00p 215.00p 217.50p 20348
01/04/2025 217.50p 220.00p 216.02p 217.50p 29446
31/03/2025 220.00p 225.00p 215.00p 217.50p 57077
28/03/2025 220.00p 225.00p 217.20p 220.00p 24415
27/03/2025 220.00p 225.00p 215.00p 220.00p 22789
26/03/2025 220.00p 225.00p 216.66p 220.00p 47606
25/03/2025 222.50p 225.00p 218.66p 220.00p 38820
24/03/2025 222.50p 225.00p 220.00p 222.50p 30815
21/03/2025 222.50p 225.00p 220.88p 222.50p 47124
20/03/2025 220.00p 225.00p 220.00p 222.50p 87771
19/03/2025 215.00p 224.00p 210.00p 220.00p 58783
18/03/2025 215.00p 220.00p 210.00p 215.00p 52443
17/03/2025 215.00p 220.00p 210.00p 216.00p 38035
14/03/2025 215.00p 220.00p 210.00p 215.00p 19007
13/03/2025 210.00p 215.00p 207.00p 215.00p 92042
12/03/2025 212.50p 215.00p 206.55p 210.00p 60538
11/03/2025 215.00p 220.00p 210.00p 212.50p 81975
10/03/2025 217.50p 220.00p 212.07p 215.00p 63298
07/03/2025 217.50p 220.00p 211.25p 217.50p 72611
06/03/2025 227.50p 235.00p 210.00p 217.50p 206167
05/03/2025 232.50p 235.00p 225.00p 227.50p 50279
04/03/2025 232.50p 235.00p 228.00p 232.50p 20554
03/03/2025 237.50p 240.00p 231.11p 232.50p 63449
28/02/2025 237.50p 240.00p 235.00p 237.50p 34238
27/02/2025 240.00p 245.00p 235.00p 237.50p 42908
26/02/2025 240.00p 245.00p 235.00p 240.00p 80968
25/02/2025 240.00p 245.00p 235.00p 240.00p 19483
24/02/2025 240.00p 245.00p 235.50p 240.00p 69551
21/02/2025 242.50p 245.00p 235.00p 240.00p 34615
20/02/2025 242.50p 243.00p 240.25p 242.50p 41506
19/02/2025 242.50p 245.00p 240.00p 242.50p 38467
18/02/2025 242.50p 247.00p 240.00p 240.00p 27075
17/02/2025 242.50p 250.00p 240.00p 242.50p 86206
14/02/2025 240.00p 245.00p 235.00p 242.50p 36551
13/02/2025 242.50p 244.50p 235.00p 244.00p 93713
12/02/2025 245.00p 250.00p 241.00p 245.00p 92577
11/02/2025 245.00p 250.00p 240.00p 241.00p 105009
10/02/2025 245.00p 250.00p 243.00p 247.00p 154249
07/02/2025 240.00p 249.00p 240.00p 245.00p 192099
06/02/2025 232.50p 242.75p 230.00p 240.00p 117199
05/02/2025 232.50p 235.00p 230.00p 233.00p 57959
04/02/2025 232.50p 235.00p 230.55p 230.00p 24574
03/02/2025 232.50p 235.00p 226.50p 235.00p 57975
31/01/2025 232.50p 235.00p 230.50p 233.00p 349271
30/01/2025 230.00p 235.00p 228.80p 230.00p 99919
29/01/2025 230.00p 231.50p 227.65p 230.00p 39957
28/01/2025 227.50p 235.00p 225.00p 230.00p 33006
27/01/2025 232.50p 240.00p 225.00p 240.00p 36034
24/01/2025 232.50p 235.00p 230.00p 232.50p 41208
23/01/2025 232.50p 232.50p 230.00p 232.50p 75255
22/01/2025 232.50p 234.75p 230.75p 232.50p 44611
21/01/2025 237.50p 240.00p 230.00p 230.00p 88535
20/01/2025 235.00p 245.00p 232.80p 238.00p 217203
17/01/2025 235.00p 240.00p 230.00p 238.00p 80665
16/01/2025 237.50p 245.00p 232.00p 235.00p 68349
15/01/2025 235.00p 240.00p 234.75p 236.00p 102455
14/01/2025 245.00p 250.00p 231.55p 234.00p 151605
13/01/2025 235.00p 240.00p 234.25p 235.00p 40924
10/01/2025 235.00p 239.90p 235.00p 235.00p 9211
09/01/2025 242.50p 242.50p 230.00p 235.00p 102032
08/01/2025 242.50p 248.41p 240.00p 240.00p 87594
07/01/2025 237.50p 245.00p 235.00p 242.50p 80790
06/01/2025 232.50p 240.00p 230.00p 235.00p 31819
03/01/2025 232.50p 235.00p 230.00p 232.00p 8528
02/01/2025 232.50p 234.97p 231.31p 232.50p 19410
31/12/2024 232.50p 234.90p 230.00p 232.50p 13551
30/12/2024 225.00p 234.90p 220.00p 232.50p 60009
27/12/2024 225.00p 229.90p 225.00p 225.00p 21789
24/12/2024 225.00p 230.00p 220.00p 225.00p 19256
23/12/2024 225.00p 229.90p 221.00p 225.00p 36770
20/12/2024 225.00p 229.90p 216.00p 225.00p 54205
19/12/2024 225.00p 230.00p 223.00p 225.00p 471172
18/12/2024 225.00p 227.00p 220.00p 225.00p 9312
17/12/2024 225.00p 229.90p 221.60p 225.00p 48177
16/12/2024 225.00p 227.00p 220.20p 225.00p 19438
13/12/2024 225.00p 225.30p 220.00p 225.00p 20721
12/12/2024 225.00p 225.50p 221.25p 223.00p 25769
11/12/2024 227.50p 230.00p 221.25p 225.00p 154205
10/12/2024 225.00p 229.00p 220.00p 227.50p 23648
09/12/2024 225.00p 225.30p 220.55p 225.00p 24883
06/12/2024 227.50p 230.00p 220.00p 225.00p 33551
05/12/2024 227.50p 228.75p 225.00p 227.50p 11785

*Close Price adjusted for both dividends and splits