Shares Magazine
217.50p+0.00 (+0.00%)07 Mar 2025, 16:29
Ramsdens Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 217.50p | 220.00p | 211.25p | 217.50p | 72,610 |
| Mar 6, 2025 | 227.50p | 235.00p | 210.00p | 217.50p | 206,167 |
| Mar 5, 2025 | 232.50p | 235.00p | 225.00p | 227.50p | 50,278 |
| Mar 4, 2025 | 232.50p | 235.00p | 228.00p | 232.50p | 20,555 |
| Mar 3, 2025 | 237.50p | 240.00p | 231.11p | 232.50p | 63,449 |
| Feb 28, 2025 | 237.50p | 240.00p | 235.00p | 237.50p | 34,238 |
| Feb 27, 2025 | 240.00p | 245.00p | 235.00p | 237.50p | 42,907 |
| Feb 26, 2025 | 240.00p | 245.00p | 235.00p | 240.00p | 80,968 |
| Feb 25, 2025 | 240.00p | 245.00p | 235.00p | 240.00p | 19,483 |
| Feb 24, 2025 | 240.00p | 245.00p | 235.50p | 240.00p | 69,551 |
| Feb 21, 2025 | 242.50p | 245.00p | 235.00p | 240.00p | 34,615 |
| Feb 20, 2025 | 242.50p | 243.00p | 240.25p | 242.50p | 41,506 |
| Feb 19, 2025 | 242.50p | 245.00p | 240.00p | 242.50p | 38,467 |
| Feb 18, 2025 | 242.50p | 247.00p | 240.00p | 240.00p | 27,075 |
| Feb 17, 2025 | 242.50p | 250.00p | 240.00p | 242.50p | 86,206 |
| Feb 14, 2025 | 240.00p | 245.00p | 235.00p | 242.50p | 36,551 |
| Feb 13, 2025 | 242.50p | 244.50p | 235.00p | 244.00p | 93,713 |
| Feb 12, 2025 | 245.00p | 250.00p | 241.00p | 245.00p | 92,577 |
| Feb 11, 2025 | 245.00p | 250.00p | 240.00p | 241.00p | 105,009 |
| Feb 10, 2025 | 245.00p | 250.00p | 243.00p | 247.00p | 154,249 |
| Feb 7, 2025 | 240.00p | 249.00p | 240.00p | 245.00p | 192,099 |
| Feb 6, 2025 | 232.50p | 242.75p | 230.00p | 240.00p | 117,199 |
| Feb 5, 2025 | 232.50p | 235.00p | 230.00p | 233.00p | 57,959 |
| Feb 4, 2025 | 232.50p | 235.00p | 230.00p | 230.00p | 69,379 |
| Feb 3, 2025 | 232.50p | 235.00p | 226.50p | 235.00p | 57,975 |
| Jan 31, 2025 | 232.50p | 235.00p | 230.50p | 233.00p | 349,271 |
| Jan 30, 2025 | 230.00p | 235.00p | 228.80p | 230.00p | 99,919 |
| Jan 29, 2025 | 230.00p | 231.50p | 227.65p | 230.00p | 54,957 |
| Jan 28, 2025 | 227.50p | 235.00p | 225.00p | 230.00p | 33,006 |
| Jan 27, 2025 | 232.50p | 240.00p | 225.00p | 240.00p | 36,034 |
| Jan 24, 2025 | 232.50p | 235.00p | 230.00p | 232.50p | 41,208 |
| Jan 23, 2025 | 232.50p | 232.50p | 230.00p | 232.50p | 75,255 |
| Jan 22, 2025 | 232.50p | 234.75p | 230.75p | 232.50p | 44,611 |
| Jan 21, 2025 | 237.50p | 240.00p | 230.00p | 230.00p | 88,535 |
| Jan 20, 2025 | 235.00p | 245.00p | 232.80p | 238.00p | 217,203 |
| Jan 17, 2025 | 235.00p | 240.00p | 230.00p | 238.00p | 80,665 |
| Jan 16, 2025 | 237.50p | 245.00p | 230.20p | 235.00p | 132,156 |
| Jan 15, 2025 | 235.00p | 240.00p | 234.75p | 236.00p | 102,455 |
| Jan 14, 2025 | 245.00p | 250.00p | 231.55p | 234.00p | 188,605 |
| Jan 13, 2025 | 235.00p | 240.00p | 234.25p | 235.00p | 40,924 |
| Jan 10, 2025 | 235.00p | 239.90p | 235.00p | 235.00p | 9,211 |
| Jan 9, 2025 | 242.50p | 242.40p | 230.00p | 235.00p | 102,032 |
| Jan 8, 2025 | 242.50p | 248.41p | 240.00p | 240.00p | 87,594 |
| Jan 7, 2025 | 237.50p | 245.00p | 235.00p | 242.50p | 80,790 |
| Jan 6, 2025 | 232.50p | 240.00p | 230.00p | 235.00p | 31,819 |
| Jan 3, 2025 | 232.50p | 235.00p | 230.00p | 232.00p | 8,528 |
| Jan 2, 2025 | 232.50p | 234.97p | 231.31p | 232.50p | 19,410 |
| Dec 31, 2024 | 232.50p | 234.90p | 230.00p | 232.50p | 13,551 |
| Dec 30, 2024 | 225.00p | 234.90p | 220.00p | 232.50p | 60,009 |
| Dec 27, 2024 | 225.00p | 229.90p | 225.10p | 225.00p | 21,789 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.