Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2025 360.00p 370.00p 357.60p 370.00p 45992
19/12/2025 355.00p 370.00p 355.00p 360.00p 134070
18/12/2025 355.00p 360.00p 350.00p 355.00p 17413
17/12/2025 355.00p 360.00p 350.00p 355.00p 256351
16/12/2025 355.00p 360.00p 350.00p 355.00p 45380
15/12/2025 355.00p 360.00p 350.00p 355.00p 22789
12/12/2025 355.00p 360.00p 350.00p 355.00p 55072
11/12/2025 357.50p 365.00p 350.00p 355.00p 47157
10/12/2025 360.00p 361.00p 355.00p 357.50p 23779
09/12/2025 360.00p 365.00p 355.00p 360.00p 53336
08/12/2025 357.50p 365.00p 355.00p 355.00p 37297
05/12/2025 345.00p 360.00p 340.00p 357.50p 82088
04/12/2025 345.00p 350.00p 343.78p 345.00p 10784
03/12/2025 345.00p 350.00p 343.65p 345.00p 22460
02/12/2025 352.50p 355.00p 336.50p 345.00p 263926
01/12/2025 347.50p 355.00p 346.50p 352.50p 84438
28/11/2025 342.50p 350.20p 340.00p 347.50p 43143
27/11/2025 340.00p 345.00p 335.00p 342.50p 21673
26/11/2025 340.00p 345.00p 336.00p 340.00p 54579
25/11/2025 340.00p 345.00p 335.00p 340.00p 29446
24/11/2025 340.00p 343.70p 335.00p 340.00p 30841
21/11/2025 340.00p 345.00p 335.00p 342.00p 21338
20/11/2025 340.00p 345.00p 335.00p 340.00p 23584
19/11/2025 332.50p 345.00p 330.00p 340.00p 57387
18/11/2025 352.50p 355.00p 330.00p 339.00p 207941
17/11/2025 357.50p 360.00p 350.00p 355.00p 41509
14/11/2025 362.50p 367.50p 355.00p 357.50p 232407
13/11/2025 362.50p 365.00p 360.00p 362.50p 20926
12/11/2025 355.00p 365.00p 350.00p 362.50p 115547
11/11/2025 352.50p 360.00p 350.00p 355.00p 75245
10/11/2025 347.50p 357.00p 345.00p 352.50p 36724
07/11/2025 335.00p 350.00p 330.00p 335.00p 50468
06/11/2025 335.00p 340.00p 331.00p 335.00p 40619
05/11/2025 335.00p 340.00p 332.50p 335.00p 28345
04/11/2025 340.00p 341.90p 330.00p 335.00p 73747
03/11/2025 330.00p 345.00p 325.00p 340.00p 61286
31/10/2025 325.00p 335.00p 325.00p 330.00p 95057
30/10/2025 325.00p 330.00p 320.00p 320.00p 95806
29/10/2025 317.50p 330.00p 315.00p 325.00p 70844
28/10/2025 327.50p 330.00p 315.00p 317.50p 133129
27/10/2025 332.50p 340.00p 325.00p 327.00p 138618
24/10/2025 340.00p 342.00p 330.00p 332.50p 115967
23/10/2025 330.00p 345.00p 330.00p 345.00p 44333
22/10/2025 347.50p 350.00p 325.00p 345.00p 251802
21/10/2025 360.00p 364.50p 340.00p 340.00p 59508
20/10/2025 350.00p 365.00p 350.00p 360.00p 93009
17/10/2025 347.50p 355.00p 345.00p 350.00p 152118
16/10/2025 360.00p 360.00p 345.00p 347.50p 86711
15/10/2025 352.50p 365.00p 352.11p 365.00p 46993
14/10/2025 365.00p 370.00p 345.20p 360.00p 140854
13/10/2025 372.50p 377.00p 360.00p 365.00p 86372
10/10/2025 382.50p 385.00p 370.00p 377.00p 139644
09/10/2025 370.00p 385.00p 370.00p 382.50p 168199
08/10/2025 392.50p 395.00p 365.00p 370.00p 372371
07/10/2025 375.00p 389.90p 370.00p 387.50p 77330
06/10/2025 372.50p 380.00p 370.00p 375.00p 80924
03/10/2025 375.00p 380.00p 370.00p 375.00p 31748
02/10/2025 381.00p 385.00p 370.00p 375.00p 75775
01/10/2025 375.00p 382.00p 373.00p 381.00p 74063
30/09/2025 355.00p 378.50p 350.00p 375.00p 226699
29/09/2025 350.00p 360.00p 345.00p 355.00p 65495
26/09/2025 347.50p 354.00p 345.00p 350.00p 64344
25/09/2025 355.00p 360.00p 345.00p 350.00p 66932
24/09/2025 355.00p 360.00p 353.91p 360.00p 42712
23/09/2025 355.00p 360.00p 350.00p 355.00p 124679
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

*Close Price adjusted for both dividends and splits