Ramsdens Holdings PLC - RFX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	335.3	330	330	339.5	325	31,644
August 15, 2025	331.05	335	335	335.39	331.05	12,397
August 14, 2025	330.05	335	335	340	330	54,893
August 13, 2025	336.5	332.5	332.5	336.5	330	14,870
August 12, 2025	339	335	335	340	330	39,651
August 11, 2025	339.5	335	335	340	330	41,359
August 08, 2025	339	335	335	340	333	48,646
August 07, 2025	323.75	337.5	337.5	340	323.75	89,315
August 06, 2025	327.4	325	325	329.91	323	31,149
August 05, 2025	327	325	325	330	320	34,319
August 04, 2025	325.9	325	325	330	320	53,114
August 01, 2025	321.55	330	330	330	321.55	40,662
July 31, 2025	325.8	325	325	330	320	107,208
July 30, 2025	322	325	325	330	320	31,353
July 29, 2025	329.5	325	325	329.7	321.78	53,703
July 28, 2025	324.1	325	325	328	324.1	17,225
July 25, 2025	325.2	325	325	328	323.88	32,180
July 24, 2025	323.6	325	325	325.6	323.2	13,875
July 23, 2025	328.5	325	325	328.5	324.2	68,971
July 22, 2025	323.82	325	325	328	322.31	58,835
July 21, 2025	325.9	325	325	330	320	38,652
July 18, 2025	330	325	325	330	320	52,139
July 17, 2025	330	325	325	330	320	55,408
July 16, 2025	323.05	325	325	330	320	39,122
July 15, 2025	321.5	325	325	330	320.1	44,043
July 14, 2025	331.13	325	325	335	321.5	41,144
July 11, 2025	326.55	332.5	332.5	340	326.55	44,412
July 10, 2025	326	330	330	331	326	50,089
July 09, 2025	335	330	330	335	325	58,511
July 08, 2025	319.6	330	330	335	316.7	263,479
July 07, 2025	318	320	320	325	315	66,277
July 04, 2025	325	320	320	325	317	37,085
July 03, 2025	325	320	320	335	318	96,217
July 02, 2025	330	330	330	333	325	55,645
July 01, 2025	323	330	330	335	318.1	117,891
June 30, 2025	341.9	317.5	317.5	345	315	139,517
June 27, 2025	344	342.5	342.5	345	340	55,460
June 26, 2025	346	345	345	350	338	46,358
June 25, 2025	342.5	345	345	349.91	341.6	43,482
June 24, 2025	347.88	345	345	350	341.5	79,350
June 23, 2025	345	350	350	350	340	91,295
June 20, 2025	345.5	346	346	350	340	52,307
June 19, 2025	345.6	345	345	349.9	340	28,175
June 18, 2025	342	347	347	350	340	118,549
June 17, 2025	341.75	345	345	349.6	340	172,063
June 16, 2025	340	342.5	342.5	345	340	83,002
June 13, 2025	345	342.5	342.5	350	339.5	155,385
June 12, 2025	349.5	345	345	355	340	123,353
June 11, 2025	339.35	350	350	353.23	339.35	110,066
June 10, 2025	347	340	340	350	336.5	52,209
June 09, 2025	349.8	340	340	355	340	173,060
June 06, 2025	353.19	345	345	353.19	340	177,415
June 05, 2025	348.25	349	349	360	340	198,106
June 04, 2025	349.5	345	345	360	335	465,573
June 03, 2025	300.51	330	330	337.8	300	246,573
June 02, 2025	288.15	302.5	302.5	303.8	285	166,188
May 30, 2025	291	287.5	287.5	291	285	88,987
May 29, 2025	288	290	290	295	285	38,176
May 28, 2025	286.5	290	290	290	285.05	50,547
May 27, 2025	291.5	287.5	287.5	295	282.2	102,504

Ramsdens Holdings PLC (RFX.L) LSE