LSE · RFX · stock
Ramsdens Holdings PLC (RFX) stock price history
Every LSE trading session of Ramsdens Holdings PLC from Feb 15, 2017 to Sep 29, 2026: 2,430 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RFX adjusted close, 2017 to 2026
- £6.66
- All time high, 2026
- £6.80
- 52 week high, £3.15 low
- 2,430
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RFX key facts
- Ramsdens Holdings PLC (RFX) closed at £6.42 on Sep 29, 2026 on LSE.
- RFX's all time high close is £6.66, set on Jul 16, 2026; its all time low close is £0.8733 on Mar 23, 2020.
- RFX's 52 week range is £3.15 to £6.80.
- RFX returned +80.9% over the year to Sep 29, 2026 and +263.4% over five years.
- Since Feb 15, 2017 RFX returned +571%, +21.9% a year compounded.
- RFX's deepest drawdown was -66.1% from Jan 15, 2020 to Mar 23, 2020.
- DataCedar holds 2,430 daily sessions of RFX history from Feb 15, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RFX price chart, 2017 to 2026
RFX returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +8.8% |
| 6 months | +83.5% |
| Year to date | +71.3% |
| 1 year | +80.9% |
| 3 years | +200.4% |
| 5 years | +263.4% |
| 10 years | n/a |
| Since Feb 15, 2017 | +570.7% |
| Compound annual growth, 9.6 years | +21.9% |
RFX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.66 on Jul 16, 2026
- All time low close
- £0.8733 on Mar 23, 2020
- 52 week high
- £6.80 on Jul 16, 2026
- 52 week low
- £3.15 on Oct 29, 2025
- Deepest drawdown
- -66.1% from Jan 15, 2020 to Mar 23, 2020, recovered Jun 7, 2023
- Best single session
- +30.8% on Jun 23, 2026
- Worst single session
- -34.1% on Mar 17, 2020
- Volatility, 1 year annualised
- 46.9%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2017
- 6.7×
- Best calendar year
- 2025, +61%
- Worst calendar year
- 2020, -42%
RFX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 15, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.75 | £6.80 | £3.35 | £6.42 | +71.3% | 30.2M | 188 |
| 2025 | £2.32 | £3.95 | £1.96 | £3.75 | +61.4% | 22.5M | 253 |
| 2024 | £2.22 | £2.36 | £1.66 | £2.32 | +4.5% | 22.9M | 254 |
| 2023 | £2.00 | £2.72 | £1.86 | £2.22 | +11.3% | 17.2M | 251 |
| 2022 | £1.66 | £2.24 | £1.40 | £2.00 | +20.5% | 13.8M | 250 |
| 2021 | £1.39 | £1.85 | £1.30 | £1.66 | +19.0% | 22.3M | 253 |
| 2020 | £2.40 | £2.59 | £0.6787 | £1.39 | -41.9% | 33.7M | 254 |
| 2019 | £1.71 | £2.47 | £1.55 | £2.40 | +41.6% | 25.7M | 253 |
| 2018 | £1.81 | £2.14 | £1.45 | £1.69 | -5.3% | 25.6M | 253 |
| 2017 | £0.9173 | £1.90 | £0.9173 | £1.78 | n/a | 40.1M | 221 |
RFX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £6.42 | -3.2% |
| August 2026 | £6.63 | -0.5% |
| July 2026 | £6.66 | +12.9% |
| June 2026 | £5.90 | +35.6% |
| May 2026 | £4.35 | +11.5% |
| April 2026 | £3.90 | +11.4% |
| March 2026 | £3.50 | -16.7% |
| February 2026 | £4.20 | +0.0% |
| January 2026 | £4.20 | +12.0% |
| December 2025 | £3.75 | +7.9% |
| November 2025 | £3.47 | +5.3% |
| October 2025 | £3.30 | -12.0% |
About the RFX data
Daily bars. 2,430 sessions from Feb 15, 2017 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RFX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RFX share price history
