Ramsdens Holdings PLC RFX
LSE · United Kingdom · Finance
GBp 640.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 640.00 | -0.31% | GBp 642.00 | GBp 646.00 | GBp 636.16 | 104.16K |
| 2026-09-29 | GBp 642.00 | 0.00% | GBp 642.00 | GBp 644.00 | GBp 640.00 | 37.41K |
| 2026-09-28 | GBp 642.00 | -0.16% | GBp 643.00 | GBp 644.00 | GBp 642.00 | 55.03K |
| 2026-09-25 | GBp 643.00 | -0.31% | GBp 644.00 | GBp 646.00 | GBp 642.00 | 39.17K |
| 2026-09-24 | GBp 645.00 | 0.00% | GBp 644.00 | GBp 646.00 | GBp 644.00 | 78.83K |
| 2026-09-23 | GBp 645.00 | +0.16% | GBp 644.00 | GBp 646.00 | GBp 644.00 | 24.01K |
| 2026-09-22 | GBp 644.00 | -0.16% | GBp 644.00 | GBp 646.00 | GBp 644.00 | 33.17K |
| 2026-09-21 | GBp 645.00 | -0.31% | GBp 646.00 | GBp 650.00 | GBp 644.00 | 20.32K |
| 2026-09-18 | GBp 647.00 | 0.00% | GBp 646.00 | GBp 650.00 | GBp 644.00 | 16.01K |
| 2026-09-17 | GBp 647.00 | +0.15% | GBp 648.00 | GBp 652.00 | GBp 644.00 | 198.56K |
| 2026-09-16 | GBp 646.00 | -0.15% | GBp 646.00 | GBp 652.00 | GBp 644.00 | 94.20K |
| 2026-09-15 | GBp 647.00 | 0.00% | GBp 646.00 | GBp 650.00 | GBp 643.00 | 88.39K |
| 2026-09-14 | GBp 647.00 | +0.15% | GBp 646.00 | GBp 650.00 | GBp 644.00 | 47.70K |
| 2026-09-11 | GBp 646.00 | -0.62% | GBp 648.00 | GBp 654.00 | GBp 642.00 | 78.85K |
| 2026-09-10 | GBp 650.00 | -1.22% | GBp 655.00 | GBp 660.00 | GBp 644.00 | 152.89K |
| 2026-09-09 | GBp 658.00 | -0.45% | GBp 661.00 | GBp 662.00 | GBp 654.00 | 110.15K |
| 2026-09-08 | GBp 661.00 | -0.75% | GBp 663.00 | GBp 666.00 | GBp 657.09 | 307.97K |
| 2026-09-07 | GBp 666.00 | +0.45% | GBp 663.00 | GBp 666.00 | GBp 650.00 | 68.14K |
| 2026-09-04 | GBp 663.00 | +0.45% | GBp 663.00 | GBp 666.00 | GBp 660.00 | 24.57K |
| 2026-09-03 | GBp 660.00 | 0.00% | GBp 663.00 | GBp 666.00 | GBp 660.00 | 75.05K |
| 2026-09-02 | GBp 660.00 | -0.90% | GBp 663.00 | GBp 666.00 | GBp 658.00 | 59.25K |
| 2026-09-01 | GBp 666.00 | +0.45% | GBp 663.00 | GBp 666.00 | GBp 660.00 | 31.17K |
| 2026-08-28 | GBp 663.00 | +0.15% | GBp 663.00 | GBp 666.00 | GBp 660.00 | 28.64K |
| 2026-08-27 | GBp 662.00 | -0.15% | GBp 663.00 | GBp 666.00 | GBp 660.00 | 81.16K |
| 2026-08-26 | GBp 663.00 | 0.00% | GBp 663.00 | GBp 666.00 | GBp 660.00 | 56.95K |
| 2026-08-25 | GBp 663.00 | 0.00% | GBp 663.00 | GBp 666.00 | GBp 660.00 | 103.60K |
| 2026-08-24 | GBp 663.00 | -0.15% | GBp 663.00 | GBp 666.00 | GBp 660.00 | 62.07K |
| 2026-08-21 | GBp 664.00 | +0.15% | GBp 663.00 | GBp 665.99 | GBp 661.50 | 31.32K |
| 2026-08-20 | GBp 663.00 | -0.45% | GBp 664.00 | GBp 666.00 | GBp 660.00 | 84.23K |
| 2026-08-19 | GBp 666.00 | 0.00% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 24.41K |
| 2026-08-18 | GBp 666.00 | +0.60% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 40.66K |
| 2026-08-17 | GBp 662.00 | -0.30% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 43.91K |
| 2026-08-14 | GBp 664.00 | -0.30% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 6.80K |
| 2026-08-13 | GBp 666.00 | +0.30% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 108.71K |
| 2026-08-12 | GBp 664.00 | 0.00% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 76.35K |
| 2026-08-11 | GBp 664.00 | 0.00% | GBp 664.00 | GBp 666.00 | GBp 662.99 | 58.37K |
| 2026-08-10 | GBp 664.00 | +0.30% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 91.20K |
| 2026-08-07 | GBp 662.00 | -0.30% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 125.52K |
| 2026-08-06 | GBp 664.00 | 0.00% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 37.96K |
| 2026-08-05 | GBp 664.00 | 0.00% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 76.20K |
| 2026-08-04 | GBp 664.00 | 0.00% | GBp 664.00 | GBp 666.00 | GBp 662.00 | 121.50K |
| 2026-08-03 | GBp 664.00 | -0.30% | GBp 666.00 | GBp 668.00 | GBp 662.00 | 61.90K |
| 2026-07-31 | GBp 666.00 | +0.60% | GBp 666.00 | GBp 668.00 | GBp 662.00 | 44.65K |
| 2026-07-30 | GBp 662.00 | -0.30% | GBp 667.00 | GBp 668.00 | GBp 662.00 | 54.57K |
| 2026-07-29 | GBp 664.00 | -0.30% | GBp 667.00 | GBp 668.00 | GBp 664.00 | 37.80K |
| 2026-07-28 | GBp 666.00 | 0.00% | GBp 667.00 | GBp 668.00 | GBp 664.00 | 375.21K |
| 2026-07-27 | GBp 666.00 | 0.00% | GBp 667.00 | GBp 668.00 | GBp 664.00 | 166.77K |
| 2026-07-24 | GBp 666.00 | 0.00% | GBp 667.00 | GBp 668.00 | GBp 664.00 | 70.07K |
| 2026-07-23 | GBp 666.00 | 0.00% | GBp 667.00 | GBp 668.00 | GBp 664.00 | 87.62K |
| 2026-07-22 | GBp 666.00 | 0.00% | GBp 667.00 | GBp 668.00 | GBp 664.00 | 80.67K |
| 2026-07-21 | GBp 666.00 | 0.00% | GBp 667.00 | GBp 668.00 | GBp 664.00 | 567.46K |
| 2026-07-20 | GBp 666.00 | 0.00% | GBp 667.00 | GBp 668.00 | GBp 664.00 | 119.51K |
| 2026-07-17 | GBp 666.00 | 0.00% | GBp 667.00 | GBp 668.00 | GBp 664.00 | 84.45K |
| 2026-07-16 | GBp 666.00 | +12.88% | GBp 635.00 | GBp 680.00 | GBp 660.00 | 880.54K |
| 2026-07-15 | GBp 590.00 | -0.67% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 41.78K |
| 2026-07-14 | GBp 594.00 | +0.68% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 163.62K |
| 2026-07-13 | GBp 590.00 | 0.00% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 62.20K |
| 2026-07-10 | GBp 590.00 | 0.00% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 76.44K |
| 2026-07-09 | GBp 590.00 | -0.67% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 444.27K |
| 2026-07-08 | GBp 594.00 | +0.34% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 850.09K |
| 2026-07-07 | GBp 592.00 | -0.34% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 918.08K |
| 2026-07-06 | GBp 594.00 | 0.00% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 113.06K |
| 2026-07-03 | GBp 594.00 | 0.00% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 54.43K |
| 2026-07-02 | GBp 594.00 | +0.68% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 336.47K |
| 2026-07-01 | GBp 590.00 | 0.00% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 254.78K |
| 2026-06-30 | GBp 590.00 | 0.00% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 104.99K |
| 2026-06-29 | GBp 590.00 | 0.00% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 236.87K |
| 2026-06-26 | GBp 590.00 | 0.00% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 188.46K |
| 2026-06-25 | GBp 590.00 | 0.00% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 1.01M |
| 2026-06-24 | GBp 590.00 | -0.34% | GBp 590.00 | GBp 600.00 | GBp 580.00 | 1.18M |
| 2026-06-23 | GBp 592.00 | +30.83% | GBp 585.00 | GBp 600.00 | GBp 580.00 | 4.25M |
| 2026-06-22 | GBp 452.50 | -1.09% | GBp 457.50 | GBp 460.00 | GBp 450.00 | 39.82K |
| 2026-06-19 | GBp 457.50 | 0.00% | GBp 457.50 | GBp 460.00 | GBp 455.00 | 53.44K |
| 2026-06-18 | GBp 457.50 | -0.54% | GBp 460.00 | GBp 461.64 | GBp 455.00 | 20.42K |
| 2026-06-17 | GBp 460.00 | -0.54% | GBp 462.50 | GBp 465.00 | GBp 455.00 | 57.16K |
| 2026-06-16 | GBp 462.50 | -1.07% | GBp 467.50 | GBp 470.00 | GBp 457.10 | 60.22K |
| 2026-06-15 | GBp 467.50 | +5.65% | GBp 442.50 | GBp 470.00 | GBp 440.00 | 161.01K |
| 2026-06-12 | GBp 442.50 | +1.72% | GBp 435.00 | GBp 449.00 | GBp 432.60 | 96.54K |
| 2026-06-11 | GBp 435.00 | -1.81% | GBp 442.50 | GBp 445.00 | GBp 430.00 | 93.18K |
| 2026-06-10 | GBp 443.00 | -2.64% | GBp 455.00 | GBp 460.00 | GBp 440.00 | 218.29K |
| 2026-06-09 | GBp 455.00 | +1.11% | GBp 450.00 | GBp 460.00 | GBp 445.08 | 108.96K |
| 2026-06-08 | GBp 450.00 | -2.70% | GBp 462.50 | GBp 465.00 | GBp 445.00 | 66.68K |
| 2026-06-05 | GBp 462.50 | -4.24% | GBp 480.00 | GBp 485.00 | GBp 460.00 | 109.20K |
| 2026-06-04 | GBp 483.00 | -2.03% | GBp 490.00 | GBp 494.80 | GBp 480.00 | 68.96K |
| 2026-06-03 | GBp 493.00 | +7.76% | GBp 467.50 | GBp 495.00 | GBp 465.00 | 286.13K |
| 2026-06-02 | GBp 457.50 | +2.81% | GBp 445.00 | GBp 460.00 | GBp 440.00 | 68.89K |
| 2026-06-01 | GBp 445.00 | +2.30% | GBp 435.00 | GBp 450.00 | GBp 430.00 | 54.62K |
| 2026-05-29 | GBp 435.00 | +1.87% | GBp 429.00 | GBp 440.00 | GBp 425.00 | 75.61K |
| 2026-05-28 | GBp 427.00 | -0.70% | GBp 430.00 | GBp 435.00 | GBp 425.00 | 50.31K |
| 2026-05-27 | GBp 430.00 | -0.58% | GBp 432.50 | GBp 435.00 | GBp 425.00 | 33.66K |