UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,080.76 -1,998.70 (-4.16%)
Ramsdens Holdings PLC (RFX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:50PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 186.75 | 190.00 | 181.50 | 185.00 | 185.00 | 87,865 |
| 30 Apr 2024 | 190.00 | 198.00 | 185.00 | 185.00 | 185.00 | 89,418 |
| 29 Apr 2024 | 187.50 | 195.00 | 185.55 | 190.00 | 190.00 | 52,735 |
| 26 Apr 2024 | 192.50 | 195.00 | 185.00 | 187.50 | 187.50 | 352,174 |
| 25 Apr 2024 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 85,415 |
| 24 Apr 2024 | 197.50 | 200.00 | 190.00 | 192.50 | 192.50 | 57,795 |
| 23 Apr 2024 | 205.00 | 210.00 | 195.55 | 197.50 | 197.50 | 67,821 |
| 22 Apr 2024 | 205.00 | 206.00 | 201.00 | 205.00 | 205.00 | 9,139 |
| 19 Apr 2024 | 205.00 | 208.00 | 201.00 | 205.00 | 205.00 | 42,323 |
| 18 Apr 2024 | 205.00 | 209.50 | 203.25 | 205.00 | 205.00 | 61,281 |
| 17 Apr 2024 | 205.00 | 206.50 | 201.55 | 205.00 | 205.00 | 8,348 |
| 16 Apr 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 32,379 |
| 15 Apr 2024 | 197.50 | 209.49 | 195.00 | 207.50 | 207.50 | 126,967 |
| 12 Apr 2024 | 195.00 | 200.00 | 195.00 | 197.50 | 197.50 | 45,209 |
| 11 Apr 2024 | 195.00 | 200.00 | 194.66 | 195.00 | 195.00 | 79,329 |
| 10 Apr 2024 | 185.00 | 200.00 | 185.00 | 200.00 | 200.00 | 58,754 |
| 09 Apr 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 76,563 |
| 08 Apr 2024 | 185.00 | 190.00 | 180.00 | 187.00 | 187.00 | 97,008 |
| 05 Apr 2024 | 187.50 | 188.75 | 180.10 | 185.00 | 185.00 | 55,477 |
| 04 Apr 2024 | 190.00 | 190.00 | 185.10 | 186.00 | 186.00 | 116,049 |
| 03 Apr 2024 | 192.50 | 194.23 | 187.00 | 190.00 | 190.00 | 94,922 |
| 02 Apr 2024 | 195.00 | 200.00 | 190.50 | 191.00 | 191.00 | 58,065 |
| 28 Mar 2024 | 195.00 | 200.00 | 192.50 | 195.00 | 195.00 | 48,734 |
| 27 Mar 2024 | 195.00 | 199.95 | 193.11 | 195.00 | 195.00 | 56,852 |
| 26 Mar 2024 | 190.00 | 197.75 | 189.76 | 195.00 | 195.00 | 65,624 |
| 25 Mar 2024 | 190.00 | 194.75 | 187.89 | 190.00 | 190.00 | 29,770 |
| 22 Mar 2024 | 190.00 | 193.75 | 185.00 | 190.00 | 190.00 | 53,683 |
| 21 Mar 2024 | 185.00 | 193.90 | 184.55 | 190.00 | 190.00 | 59,753 |
| 20 Mar 2024 | 190.00 | 192.95 | 180.00 | 185.00 | 185.00 | 163,139 |
| 19 Mar 2024 | 190.00 | 194.50 | 185.00 | 190.00 | 190.00 | 39,582 |
| 18 Mar 2024 | 185.00 | 194.45 | 185.50 | 190.00 | 190.00 | 72,431 |
| 15 Mar 2024 | 185.00 | 190.00 | 183.37 | 185.00 | 185.00 | 17,578 |
| 14 Mar 2024 | 187.50 | 189.75 | 185.00 | 187.50 | 187.50 | 36,350 |
| 13 Mar 2024 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 40,909 |
| 12 Mar 2024 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 42,284 |
| 11 Mar 2024 | 185.00 | 196.25 | 182.00 | 190.00 | 190.00 | 157,870 |
| 08 Mar 2024 | 180.00 | 184.25 | 175.00 | 180.00 | 180.00 | 32,288 |
| 07 Mar 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 47,135 |
| 06 Mar 2024 | 177.50 | 184.50 | 177.10 | 180.00 | 180.00 | 36,914 |
| 05 Mar 2024 | 175.00 | 180.00 | 174.20 | 177.50 | 177.50 | 36,543 |
| 04 Mar 2024 | 175.00 | 180.00 | 170.00 | 178.00 | 178.00 | 41,569 |
| 01 Mar 2024 | 177.50 | 180.00 | 171.20 | 175.00 | 175.00 | 170,192 |
| 29 Feb 2024 | 177.50 | 180.00 | 175.05 | 177.50 | 177.50 | 40,819 |
| 28 Feb 2024 | 172.50 | 181.16 | 170.05 | 177.50 | 177.50 | 129,820 |
| 27 Feb 2024 | 175.00 | 178.00 | 170.10 | 172.50 | 172.50 | 127,482 |
| 26 Feb 2024 | 177.50 | 180.00 | 166.00 | 171.50 | 171.50 | 318,168 |
| 23 Feb 2024 | 182.50 | 185.00 | 175.10 | 179.00 | 179.00 | 50,599 |
| 22 Feb 2024 | 185.00 | 187.49 | 171.50 | 182.50 | 182.50 | 231,870 |
| 21 Feb 2024 | 185.00 | 188.00 | 180.00 | 186.00 | 186.00 | 77,576 |
| 20 Feb 2024 | 186.50 | 190.00 | 181.68 | 189.50 | 189.50 | 131,453 |
| 19 Feb 2024 | 186.50 | 187.00 | 183.00 | 187.00 | 187.00 | 55,719 |
| 16 Feb 2024 | 187.50 | 190.00 | 180.50 | 185.00 | 185.00 | 286,502 |
| 15 Feb 2024 | 187.50 | 195.00 | 186.00 | 187.50 | 187.50 | 78,881 |
| 15 Feb 2024 | 7.1 Dividend | |||||
| 14 Feb 2024 | 197.50 | 200.00 | 190.00 | 192.50 | 185.40 | 110,070 |
| 13 Feb 2024 | 195.00 | 200.00 | 195.00 | 197.50 | 190.22 | 66,681 |
| 12 Feb 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 187.81 | 46,738 |
| 09 Feb 2024 | 195.00 | 199.90 | 190.00 | 194.50 | 187.33 | 85,761 |
| 08 Feb 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 187.81 | 40,282 |
| 07 Feb 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 187.81 | 31,637 |
| 06 Feb 2024 | 190.00 | 198.00 | 190.00 | 195.00 | 187.81 | 71,441 |
| 05 Feb 2024 | 190.00 | 195.00 | 185.00 | 190.00 | 182.99 | 40,912 |
| 02 Feb 2024 | 190.00 | 195.00 | 185.00 | 190.00 | 182.99 | 363,818 |
| 01 Feb 2024 | 192.50 | 195.00 | 185.00 | 190.00 | 182.99 | 108,877 |
| 31 Jan 2024 | 200.00 | 200.00 | 190.50 | 192.50 | 185.40 | 102,280 |
| 30 Jan 2024 | 200.00 | 205.00 | 195.00 | 200.00 | 192.62 | 35,382 |
| 29 Jan 2024 | 200.00 | 204.90 | 195.00 | 200.00 | 192.62 | 86,493 |
| 26 Jan 2024 | 200.00 | 205.00 | 195.00 | 200.00 | 192.62 | 34,758 |
| 25 Jan 2024 | 200.00 | 205.00 | 195.00 | 200.00 | 192.62 | 41,930 |
| 24 Jan 2024 | 200.00 | 206.00 | 197.00 | 200.00 | 192.62 | 92,781 |
| 23 Jan 2024 | 202.50 | 205.00 | 190.00 | 200.00 | 192.62 | 243,170 |
| 22 Jan 2024 | 205.00 | 208.88 | 202.55 | 206.00 | 198.40 | 143,316 |
| 19 Jan 2024 | 210.00 | 214.00 | 203.71 | 205.00 | 197.44 | 142,802 |
| 18 Jan 2024 | 210.00 | 213.90 | 206.40 | 209.00 | 201.29 | 131,447 |
| 17 Jan 2024 | 210.00 | 214.00 | 206.00 | 206.00 | 198.40 | 40,659 |
| 16 Jan 2024 | 207.50 | 215.00 | 205.00 | 210.00 | 202.25 | 102,977 |
| 15 Jan 2024 | 208.73 | 224.00 | 196.60 | 207.50 | 199.85 | 340,138 |
| 12 Jan 2024 | 210.00 | 219.00 | 208.70 | 215.00 | 207.07 | 62,401 |
| 11 Jan 2024 | 211.50 | 215.00 | 207.50 | 210.00 | 202.25 | 22,139 |
| 10 Jan 2024 | 211.50 | 212.00 | 208.60 | 209.00 | 201.29 | 39,831 |
| 09 Jan 2024 | 215.00 | 212.00 | 212.00 | 211.50 | 203.70 | 45,118 |
| 08 Jan 2024 | 212.50 | 220.00 | 210.55 | 215.00 | 207.07 | 44,797 |
| 05 Jan 2024 | 220.00 | 225.00 | 210.00 | 212.50 | 204.66 | 96,966 |
| 04 Jan 2024 | 225.00 | 225.00 | 216.00 | 220.00 | 211.89 | 49,946 |
| 03 Jan 2024 | 220.00 | 230.00 | 220.00 | 225.00 | 216.70 | 57,395 |
| 02 Jan 2024 | 222.50 | 225.00 | 220.00 | 220.00 | 211.89 | 30,274 |
| 29 Dec 2023 | 220.00 | 225.00 | 220.00 | 222.50 | 214.29 | 2,917 |
| 28 Dec 2023 | 215.00 | 221.57 | 200.00 | 220.00 | 211.89 | 32,475 |
| 27 Dec 2023 | 205.00 | 219.80 | 200.00 | 217.00 | 209.00 | 39,397 |
| 22 Dec 2023 | 205.00 | 208.70 | 201.50 | 205.00 | 197.44 | 7,796 |
| 21 Dec 2023 | 207.50 | 210.00 | 201.11 | 205.00 | 197.44 | 62,849 |
| 20 Dec 2023 | 205.00 | 213.50 | 200.00 | 207.50 | 199.85 | 79,439 |
| 19 Dec 2023 | 201.00 | 207.00 | 197.96 | 205.00 | 197.44 | 62,132 |
| 18 Dec 2023 | 201.00 | 205.00 | 197.16 | 201.00 | 193.59 | 27,301 |
| 15 Dec 2023 | 200.00 | 208.88 | 196.00 | 201.00 | 193.59 | 131,467 |
| 14 Dec 2023 | 200.00 | 201.49 | 195.20 | 200.00 | 192.62 | 55,404 |
| 13 Dec 2023 | 206.00 | 205.00 | 195.00 | 200.00 | 192.62 | 122,814 |
| 12 Dec 2023 | 210.00 | 212.45 | 201.11 | 205.00 | 197.44 | 97,887 |
| 11 Dec 2023 | 215.00 | 220.00 | 205.25 | 210.00 | 202.25 | 70,078 |
| 08 Dec 2023 | 215.00 | 216.50 | 211.20 | 215.00 | 207.07 | 98,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.