342.50p-2.50 (-0.72%)13 Jun 2025, 18:38
Ramsdens Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2025 | 260.00p | 275.00p | 258.00p | 265.00p | 131,809 |
Apr 17, 2025 | 260.00p | 264.50p | 258.35p | 260.00p | 44,403 |
Apr 16, 2025 | 260.00p | 265.00p | 255.00p | 260.00p | 94,511 |
Apr 15, 2025 | 255.00p | 265.00p | 250.00p | 260.00p | 130,182 |
Apr 14, 2025 | 247.50p | 265.00p | 245.00p | 255.00p | 208,861 |
Apr 11, 2025 | 235.00p | 250.00p | 230.00p | 245.00p | 228,182 |
Apr 10, 2025 | 230.00p | 240.00p | 231.00p | 235.00p | 79,576 |
Apr 9, 2025 | 230.00p | 240.00p | 223.22p | 230.00p | 188,746 |
Apr 8, 2025 | 220.00p | 238.00p | 220.00p | 235.00p | 196,185 |
Apr 7, 2025 | 207.50p | 210.00p | 196.00p | 205.00p | 124,474 |
Apr 4, 2025 | 215.00p | 220.00p | 205.00p | 215.00p | 110,774 |
Apr 3, 2025 | 217.50p | 220.00p | 212.60p | 215.00p | 54,244 |
Apr 2, 2025 | 215.00p | 220.00p | 215.00p | 217.50p | 20,348 |
Apr 1, 2025 | 217.50p | 220.00p | 216.03p | 217.50p | 29,446 |
Mar 31, 2025 | 220.00p | 225.00p | 215.00p | 217.50p | 57,075 |
Mar 28, 2025 | 220.00p | 225.00p | 217.20p | 220.00p | 24,415 |
Mar 27, 2025 | 220.00p | 225.00p | 215.00p | 220.00p | 22,789 |
Mar 26, 2025 | 220.00p | 225.00p | 216.66p | 220.00p | 67,130 |
Mar 25, 2025 | 222.50p | 225.00p | 218.66p | 220.00p | 38,820 |
Mar 24, 2025 | 222.50p | 225.00p | 220.00p | 222.50p | 30,816 |
Mar 21, 2025 | 222.50p | 225.00p | 220.88p | 222.50p | 47,123 |
Mar 20, 2025 | 220.00p | 225.00p | 220.00p | 222.50p | 87,771 |
Mar 19, 2025 | 215.00p | 224.00p | 210.00p | 220.00p | 58,782 |
Mar 18, 2025 | 215.00p | 220.00p | 210.00p | 215.00p | 52,442 |
Mar 17, 2025 | 215.00p | 220.00p | 210.00p | 216.00p | 38,034 |
Mar 14, 2025 | 215.00p | 220.00p | 210.00p | 215.00p | 19,007 |
Mar 13, 2025 | 210.00p | 215.00p | 207.00p | 215.00p | 92,042 |
Mar 12, 2025 | 212.50p | 215.00p | 206.55p | 210.00p | 60,537 |
Mar 11, 2025 | 215.00p | 220.00p | 210.00p | 212.50p | 81,975 |
Mar 10, 2025 | 217.50p | 220.00p | 212.07p | 215.00p | 63,299 |
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 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.