Ramsdens Holdings
(RFX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/06/2025
|
345.00p
|
349.90p
|
340.00p
|
345.00p
|
28,175
|
|
18/06/2025
|
345.00p
|
350.00p
|
340.00p
|
347.00p
|
109,336
|
|
17/06/2025
|
342.50p
|
349.60p
|
340.00p
|
345.00p
|
172,062
|
|
16/06/2025
|
342.50p
|
345.00p
|
340.00p
|
342.50p
|
83,002
|
|
13/06/2025
|
345.00p
|
350.00p
|
339.50p
|
342.50p
|
110,385
|
|
12/06/2025
|
350.00p
|
355.00p
|
340.00p
|
345.00p
|
98,353
|
|
11/06/2025
|
340.00p
|
353.23p
|
339.35p
|
350.00p
|
110,066
|
|
10/06/2025
|
345.00p
|
350.00p
|
336.50p
|
340.00p
|
52,209
|
|
09/06/2025
|
345.00p
|
355.00p
|
340.00p
|
340.00p
|
173,060
|
|
06/06/2025
|
350.00p
|
353.19p
|
340.00p
|
345.00p
|
177,415
|
|
05/06/2025
|
345.00p
|
360.00p
|
340.00p
|
349.00p
|
198,106
|
|
04/06/2025
|
345.00p
|
360.00p
|
335.00p
|
345.00p
|
419,431
|
|
03/06/2025
|
302.50p
|
337.80p
|
300.00p
|
330.00p
|
256,064
|
|
02/06/2025
|
287.50p
|
303.80p
|
285.00p
|
302.50p
|
166,187
|
|
30/05/2025
|
290.00p
|
291.00p
|
285.00p
|
287.50p
|
88,987
|
|
29/05/2025
|
287.50p
|
295.00p
|
285.00p
|
290.00p
|
38,176
|
|
28/05/2025
|
287.50p
|
290.00p
|
285.05p
|
290.00p
|
50,547
|
|
27/05/2025
|
292.50p
|
295.00p
|
282.20p
|
287.50p
|
76,526
|
|
26/05/2025
|
280.00p
|
295.00p
|
280.00p
|
292.50p
|
162,544
|
|
23/05/2025
|
280.00p
|
295.00p
|
280.00p
|
292.50p
|
162,544
|
|
22/05/2025
|
280.00p
|
285.00p
|
275.00p
|
285.00p
|
48,430
|
|
21/05/2025
|
280.00p
|
285.00p
|
275.00p
|
280.00p
|
85,243
|
|
20/05/2025
|
292.50p
|
295.00p
|
280.00p
|
283.00p
|
162,550
|
|
19/05/2025
|
300.00p
|
305.00p
|
290.00p
|
292.50p
|
94,514
|
|
16/05/2025
|
297.50p
|
305.00p
|
295.00p
|
300.00p
|
119,767
|
|
15/05/2025
|
295.00p
|
306.00p
|
290.00p
|
306.00p
|
68,283
|
|
14/05/2025
|
290.00p
|
300.00p
|
286.00p
|
293.00p
|
292,398
|
|
13/05/2025
|
280.00p
|
285.00p
|
275.00p
|
280.00p
|
44,099
|
|
12/05/2025
|
281.50p
|
285.00p
|
276.55p
|
280.00p
|
115,838
|
|
09/05/2025
|
277.50p
|
285.00p
|
277.00p
|
278.00p
|
28,374
|
|
08/05/2025
|
275.00p
|
280.00p
|
270.00p
|
277.50p
|
64,821
|
|
07/05/2025
|
277.50p
|
280.00p
|
270.00p
|
275.00p
|
110,116
|
|
06/05/2025
|
272.50p
|
280.00p
|
270.00p
|
280.00p
|
118,584
|
|
05/05/2025
|
265.00p
|
279.00p
|
260.00p
|
279.00p
|
107,083
|
|
02/05/2025
|
265.00p
|
279.00p
|
260.00p
|
279.00p
|
87,083
|
|
01/05/2025
|
260.00p
|
269.00p
|
255.00p
|
265.00p
|
77,649
|
|
30/04/2025
|
255.00p
|
260.00p
|
250.00p
|
257.50p
|
31,244
|
|
29/04/2025
|
255.00p
|
260.00p
|
250.00p
|
257.00p
|
85,372
|
|
28/04/2025
|
250.00p
|
260.00p
|
249.80p
|
260.00p
|
91,266
|
|
25/04/2025
|
250.00p
|
255.00p
|
245.00p
|
250.00p
|
275,645
|
|
24/04/2025
|
255.00p
|
255.00p
|
246.50p
|
249.00p
|
110,863
|
|
23/04/2025
|
265.00p
|
265.00p
|
250.00p
|
250.00p
|
163,070
|
|
22/04/2025
|
260.00p
|
275.00p
|
258.00p
|
265.00p
|
131,811
|
|
21/04/2025
|
260.00p
|
264.50p
|
258.35p
|
260.00p
|
44,403
|
|
18/04/2025
|
260.00p
|
264.50p
|
258.35p
|
260.00p
|
44,403
|
|
17/04/2025
|
260.00p
|
264.50p
|
258.35p
|
260.00p
|
44,403
|
|
16/04/2025
|
260.00p
|
265.00p
|
255.00p
|
260.00p
|
94,511
|
|
15/04/2025
|
255.00p
|
265.00p
|
250.00p
|
260.00p
|
130,184
|
|
14/04/2025
|
247.50p
|
265.00p
|
245.00p
|
255.00p
|
198,860
|
|
11/04/2025
|
235.00p
|
250.00p
|
230.00p
|
245.00p
|
228,183
|
|
10/04/2025
|
230.00p
|
240.00p
|
230.00p
|
235.00p
|
79,577
|
|
09/04/2025
|
230.00p
|
240.00p
|
223.22p
|
230.00p
|
188,746
|
|
08/04/2025
|
220.00p
|
238.00p
|
220.00p
|
235.00p
|
196,184
|
|
07/04/2025
|
207.50p
|
210.00p
|
196.00p
|
205.00p
|
124,474
|
|
04/04/2025
|
215.00p
|
220.00p
|
205.00p
|
215.00p
|
110,775
|
|
03/04/2025
|
217.50p
|
220.00p
|
212.60p
|
215.00p
|
39,245
|
|
02/04/2025
|
215.00p
|
220.00p
|
215.00p
|
217.50p
|
20,348
|
|
01/04/2025
|
217.50p
|
220.00p
|
216.03p
|
217.50p
|
29,446
|
|
31/03/2025
|
220.00p
|
225.00p
|
215.00p
|
217.50p
|
57,077
|
|
28/03/2025
|
220.00p
|
225.00p
|
217.20p
|
220.00p
|
24,415
|
|
27/03/2025
|
220.00p
|
225.00p
|
215.00p
|
220.00p
|
22,789
|
|
26/03/2025
|
220.00p
|
225.00p
|
216.66p
|
220.00p
|
47,606
|
|
25/03/2025
|
222.50p
|
225.00p
|
218.66p
|
220.00p
|
38,820
|
|
24/03/2025
|
222.50p
|
225.00p
|
220.00p
|
222.50p
|
30,815
|
|
21/03/2025
|
222.50p
|
225.00p
|
220.88p
|
222.50p
|
47,124
|
|
20/03/2025
|
220.00p
|
225.00p
|
220.00p
|
222.50p
|
87,771
|
|
19/03/2025
|
215.00p
|
224.00p
|
210.00p
|
220.00p
|
58,783
|
|
18/03/2025
|
215.00p
|
220.00p
|
210.00p
|
215.00p
|
52,443
|
|
17/03/2025
|
215.00p
|
220.00p
|
210.00p
|
216.00p
|
38,035
|
|
14/03/2025
|
215.00p
|
220.00p
|
210.00p
|
215.00p
|
19,007
|
|
13/03/2025
|
210.00p
|
215.00p
|
207.00p
|
215.00p
|
92,042
|
|
12/03/2025
|
212.50p
|
215.00p
|
206.55p
|
210.00p
|
60,538
|
|
11/03/2025
|
215.00p
|
220.00p
|
210.00p
|
212.50p
|
81,975
|
|
10/03/2025
|
217.50p
|
220.00p
|
212.08p
|
215.00p
|
63,298
|
|
07/03/2025
|
217.50p
|
220.00p
|
211.25p
|
217.50p
|
72,611
|
|
06/03/2025
|
227.50p
|
235.00p
|
210.00p
|
217.50p
|
206,167
|
|
05/03/2025
|
232.50p
|
235.00p
|
225.00p
|
227.50p
|
50,279
|
|
04/03/2025
|
232.50p
|
235.00p
|
228.00p
|
232.50p
|
20,554
|
|
03/03/2025
|
237.50p
|
240.00p
|
231.11p
|
232.50p
|
63,449
|
|
28/02/2025
|
237.50p
|
240.00p
|
235.00p
|
237.50p
|
34,238
|
|
27/02/2025
|
240.00p
|
245.00p
|
235.00p
|
237.50p
|
42,908
|
|
26/02/2025
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
80,968
|
|
25/02/2025
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
19,483
|
|
24/02/2025
|
240.00p
|
245.00p
|
235.50p
|
240.00p
|
69,551
|
|
21/02/2025
|
242.50p
|
245.00p
|
235.00p
|
240.00p
|
34,615
|
|
20/02/2025
|
242.50p
|
243.00p
|
240.25p
|
242.50p
|
41,506
|
|
19/02/2025
|
242.50p
|
245.00p
|
240.00p
|
242.50p
|
38,467
|
|
18/02/2025
|
242.50p
|
247.00p
|
240.00p
|
240.00p
|
27,075
|
|
17/02/2025
|
242.50p
|
250.00p
|
240.00p
|
242.50p
|
86,206
|
|
14/02/2025
|
240.00p
|
245.00p
|
235.00p
|
242.50p
|
36,551
|
|
13/02/2025
|
242.50p
|
244.50p
|
235.00p
|
244.00p
|
93,713
|
|
12/02/2025
|
245.00p
|
250.00p
|
241.00p
|
245.00p
|
92,577
|
|
11/02/2025
|
245.00p
|
250.00p
|
240.00p
|
241.00p
|
105,009
|
|
10/02/2025
|
245.00p
|
250.00p
|
243.00p
|
247.00p
|
154,249
|
|
07/02/2025
|
240.00p
|
249.00p
|
240.00p
|
245.00p
|
192,099
|
|
06/02/2025
|
232.50p
|
242.75p
|
230.00p
|
233.00p
|
113,336
|
|
05/02/2025
|
232.50p
|
235.00p
|
230.00p
|
233.00p
|
57,959
|
|
04/02/2025
|
232.50p
|
235.00p
|
230.00p
|
235.00p
|
24,574
|
|
03/02/2025
|
232.50p
|
235.00p
|
226.50p
|
235.00p
|
57,975
|
|
31/01/2025
|
232.50p
|
235.00p
|
230.50p
|
230.00p
|
145,772
|
|
30/01/2025
|
230.00p
|
235.00p
|
228.80p
|
230.00p
|
99,919
|
|
29/01/2025
|
230.00p
|
231.50p
|
227.65p
|
230.00p
|
39,957
|
|
28/01/2025
|
227.50p
|
235.00p
|
225.00p
|
230.00p
|
33,006
|
|
27/01/2025
|
232.50p
|
240.00p
|
225.00p
|
240.00p
|
36,034
|
|
24/01/2025
|
232.50p
|
235.00p
|
230.00p
|
232.50p
|
41,208
|
|
23/01/2025
|
232.50p
|
232.50p
|
230.00p
|
232.50p
|
75,255
|
|
22/01/2025
|
232.50p
|
234.75p
|
230.75p
|
232.50p
|
44,611
|
|
21/01/2025
|
237.50p
|
240.00p
|
230.00p
|
230.00p
|
88,535
|
|
20/01/2025
|
235.00p
|
245.00p
|
232.80p
|
238.00p
|
217,203
|
|
17/01/2025
|
235.00p
|
240.00p
|
230.00p
|
238.00p
|
80,665
|
|
16/01/2025
|
237.50p
|
245.00p
|
230.20p
|
236.00p
|
132,156
|
|
15/01/2025
|
235.00p
|
240.00p
|
234.75p
|
236.00p
|
102,455
|
|
14/01/2025
|
245.00p
|
250.00p
|
231.55p
|
234.00p
|
151,605
|
|
13/01/2025
|
235.00p
|
240.00p
|
234.25p
|
235.00p
|
40,924
|
|
10/01/2025
|
235.00p
|
239.90p
|
235.00p
|
235.00p
|
9,211
|
|
09/01/2025
|
242.50p
|
242.50p
|
230.00p
|
235.00p
|
102,032
|
|
08/01/2025
|
242.50p
|
248.41p
|
240.00p
|
240.00p
|
87,594
|
|
07/01/2025
|
237.50p
|
245.00p
|
235.00p
|
242.50p
|
80,790
|
|
06/01/2025
|
232.50p
|
240.00p
|
230.00p
|
235.00p
|
31,819
|
|
03/01/2025
|
232.50p
|
235.00p
|
230.00p
|
232.00p
|
8,528
|
|
02/01/2025
|
232.50p
|
234.97p
|
231.31p
|
232.50p
|
19,410
|
|
01/01/2025
|
232.50p
|
234.90p
|
230.00p
|
232.50p
|
13,551
|
|
31/12/2024
|
232.50p
|
234.90p
|
230.00p
|
232.50p
|
13,551
|
|
30/12/2024
|
225.00p
|
234.90p
|
220.00p
|
232.50p
|
60,009
|
|
27/12/2024
|
225.00p
|
229.90p
|
225.00p
|
225.00p
|
21,789
|
|
26/12/2024
|
225.00p
|
230.00p
|
220.00p
|
225.00p
|
19,256
|
|
25/12/2024
|
225.00p
|
230.00p
|
220.00p
|
225.00p
|
19,256
|
|
24/12/2024
|
225.00p
|
230.00p
|
220.00p
|
225.00p
|
19,256
|
|
23/12/2024
|
225.00p
|
229.90p
|
221.00p
|
225.00p
|
36,770
|
|
20/12/2024
|
225.00p
|
229.90p
|
216.00p
|
225.00p
|
54,205
|