LSE - Delayed Quote GBp
Ramsdens Holdings PLC (RFX.L)
265.00
+5.00
+(1.92%)
At close: 4:27:04 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 258.00 | 275.00 | 258.00 | 265.00 | 265.00 | 131,811 |
| Apr 17, 2025 | 260.00 | 264.50 | 258.35 | 260.00 | 260.00 | 44,403 |
| Apr 16, 2025 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | 94,511 |
| Apr 15, 2025 | 255.00 | 265.00 | 250.00 | 260.00 | 260.00 | 130,182 |
| Apr 14, 2025 | 247.50 | 265.00 | 245.00 | 255.00 | 255.00 | 208,861 |
| Apr 11, 2025 | 235.00 | 250.00 | 230.00 | 245.00 | 245.00 | 228,182 |
| Apr 10, 2025 | 230.00 | 240.00 | 231.00 | 235.00 | 235.00 | 79,576 |
| Apr 9, 2025 | 230.00 | 240.00 | 223.22 | 230.00 | 230.00 | 188,746 |
| Apr 8, 2025 | 220.00 | 238.00 | 220.00 | 235.00 | 235.00 | 196,185 |
| Apr 7, 2025 | 207.50 | 210.00 | 196.00 | 205.00 | 205.00 | 124,474 |
| Apr 4, 2025 | 215.00 | 220.00 | 205.00 | 215.00 | 215.00 | 110,774 |
| Apr 3, 2025 | 217.50 | 220.00 | 212.60 | 215.00 | 215.00 | 54,244 |
| Apr 2, 2025 | 215.00 | 220.00 | 215.00 | 217.50 | 217.50 | 20,348 |
| Apr 1, 2025 | 217.50 | 220.00 | 216.02 | 217.50 | 217.50 | 29,446 |
| Mar 31, 2025 | 220.00 | 225.00 | 215.00 | 217.50 | 217.50 | 57,075 |
| Mar 28, 2025 | 220.00 | 225.00 | 217.20 | 220.00 | 220.00 | 24,415 |
| Mar 27, 2025 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 22,789 |
| Mar 26, 2025 | 220.00 | 225.00 | 216.66 | 220.00 | 220.00 | 67,130 |
| Mar 25, 2025 | 222.50 | 225.00 | 218.66 | 220.00 | 220.00 | 38,820 |
| Mar 24, 2025 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | 30,816 |
| Mar 21, 2025 | 222.50 | 225.00 | 220.88 | 222.50 | 222.50 | 47,123 |
| Mar 20, 2025 | 220.00 | 225.00 | 220.00 | 222.50 | 222.50 | 87,771 |
| Mar 19, 2025 | 215.00 | 224.00 | 210.00 | 220.00 | 220.00 | 58,782 |
| Mar 18, 2025 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 52,442 |
| Mar 17, 2025 | 215.00 | 220.00 | 210.00 | 216.00 | 216.00 | 38,034 |
| Mar 14, 2025 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 19,007 |
| Mar 13, 2025 | 210.00 | 215.00 | 207.00 | 215.00 | 215.00 | 92,042 |
| Mar 12, 2025 | 212.50 | 215.00 | 206.55 | 210.00 | 210.00 | 60,537 |
| Mar 11, 2025 | 215.00 | 220.00 | 210.00 | 212.50 | 212.50 | 81,975 |
| Mar 10, 2025 | 217.50 | 220.00 | 212.07 | 215.00 | 215.00 | 63,299 |
| Mar 7, 2025 | 217.50 | 220.00 | 211.25 | 217.50 | 217.50 | 72,610 |
| Mar 6, 2025 | 227.50 | 235.00 | 210.00 | 217.50 | 217.50 | 206,167 |
| Mar 5, 2025 | 232.50 | 235.00 | 225.00 | 227.50 | 227.50 | 50,278 |
| Mar 4, 2025 | 232.50 | 235.00 | 228.00 | 232.50 | 232.50 | 20,555 |
| Mar 3, 2025 | 237.50 | 240.00 | 231.11 | 232.50 | 232.50 | 63,449 |
| Feb 28, 2025 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 34,238 |
| Feb 27, 2025 | 240.00 | 245.00 | 235.00 | 237.50 | 237.50 | 42,907 |
| Feb 26, 2025 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 80,968 |
| Feb 25, 2025 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 19,483 |
| Feb 24, 2025 | 240.00 | 245.00 | 235.50 | 240.00 | 240.00 | 69,551 |
| Feb 21, 2025 | 242.50 | 245.00 | 235.00 | 240.00 | 240.00 | 34,615 |
| Feb 20, 2025 | 242.50 | 243.00 | 240.25 | 242.50 | 242.50 | 41,506 |
| Feb 19, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 38,467 |
| Feb 18, 2025 | 242.50 | 247.00 | 240.00 | 240.00 | 240.00 | 27,075 |
| Feb 17, 2025 | 242.50 | 250.00 | 240.00 | 242.50 | 242.50 | 86,206 |
| Feb 14, 2025 | 240.00 | 245.00 | 235.00 | 242.50 | 242.50 | 36,551 |
| Feb 13, 2025 | 7.6 Dividend | |||||
| Feb 13, 2025 | 242.50 | 244.50 | 235.00 | 244.00 | 244.00 | 93,713 |
| Feb 12, 2025 | 245.00 | 250.00 | 241.00 | 245.00 | 244.92 | 92,577 |
| Feb 11, 2025 | 245.00 | 250.00 | 240.00 | 241.00 | 240.93 | 105,009 |
| Feb 10, 2025 | 245.00 | 250.00 | 243.00 | 247.00 | 246.92 | 154,249 |
| Feb 7, 2025 | 240.00 | 249.00 | 240.00 | 245.00 | 244.92 | 192,099 |
| Feb 6, 2025 | 232.50 | 242.75 | 230.00 | 240.00 | 239.93 | 117,199 |
| Feb 5, 2025 | 232.50 | 235.00 | 230.00 | 233.00 | 232.93 | 57,959 |
| Feb 4, 2025 | 232.50 | 235.00 | 230.00 | 230.00 | 229.93 | 69,379 |
| Feb 3, 2025 | 232.50 | 235.00 | 226.50 | 235.00 | 234.93 | 57,975 |
| Jan 31, 2025 | 232.50 | 235.00 | 230.50 | 233.00 | 232.93 | 349,271 |
| Jan 30, 2025 | 230.00 | 235.00 | 228.80 | 230.00 | 229.93 | 99,919 |
| Jan 29, 2025 | 230.00 | 231.50 | 227.65 | 230.00 | 229.93 | 54,957 |
| Jan 28, 2025 | 227.50 | 235.00 | 225.00 | 230.00 | 229.93 | 33,006 |
| Jan 27, 2025 | 232.50 | 240.00 | 225.00 | 240.00 | 239.93 | 36,034 |
| Jan 24, 2025 | 232.50 | 235.00 | 230.00 | 232.50 | 232.43 | 41,208 |
| Jan 23, 2025 | 232.50 | 232.50 | 230.00 | 232.50 | 232.43 | 75,255 |
| Jan 22, 2025 | 232.50 | 234.75 | 230.75 | 232.50 | 232.43 | 44,611 |
| Jan 21, 2025 | 237.50 | 240.00 | 230.00 | 230.00 | 229.93 | 88,535 |
| Jan 20, 2025 | 235.00 | 245.00 | 232.80 | 238.00 | 237.93 | 217,203 |
| Jan 17, 2025 | 235.00 | 240.00 | 230.00 | 238.00 | 237.93 | 80,665 |
| Jan 16, 2025 | 237.50 | 245.00 | 230.20 | 235.00 | 234.93 | 132,156 |
| Jan 15, 2025 | 235.00 | 240.00 | 234.75 | 236.00 | 235.93 | 102,455 |
| Jan 14, 2025 | 245.00 | 250.00 | 231.55 | 234.00 | 233.93 | 188,605 |
| Jan 13, 2025 | 235.00 | 240.00 | 234.25 | 235.00 | 234.93 | 40,924 |
| Jan 10, 2025 | 235.00 | 239.90 | 235.00 | 235.00 | 234.93 | 9,211 |
| Jan 9, 2025 | 242.50 | 242.40 | 230.00 | 235.00 | 234.93 | 102,032 |
| Jan 8, 2025 | 242.50 | 248.41 | 240.00 | 240.00 | 239.93 | 87,594 |
| Jan 7, 2025 | 237.50 | 245.00 | 235.00 | 242.50 | 242.42 | 80,790 |
| Jan 6, 2025 | 232.50 | 240.00 | 230.00 | 235.00 | 234.93 | 31,819 |
| Jan 3, 2025 | 232.50 | 235.00 | 230.00 | 232.00 | 231.93 | 8,528 |
| Jan 2, 2025 | 232.50 | 234.97 | 231.31 | 232.50 | 232.43 | 19,410 |
| Dec 31, 2024 | 232.50 | 234.90 | 230.00 | 232.50 | 232.43 | 13,551 |
| Dec 30, 2024 | 225.00 | 234.90 | 220.00 | 232.50 | 232.43 | 60,009 |
| Dec 27, 2024 | 225.00 | 229.90 | 225.10 | 225.00 | 224.93 | 21,789 |
| Dec 24, 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 224.93 | 19,256 |
| Dec 23, 2024 | 225.00 | 229.90 | 221.00 | 225.00 | 224.93 | 36,770 |
| Dec 20, 2024 | 225.00 | 229.90 | 216.00 | 225.00 | 224.93 | 54,205 |
| Dec 19, 2024 | 225.00 | 230.00 | 223.00 | 225.00 | 224.93 | 496,172 |
| Dec 18, 2024 | 225.00 | 227.00 | 220.00 | 225.00 | 224.93 | 9,312 |
| Dec 17, 2024 | 225.00 | 229.90 | 221.60 | 225.00 | 224.93 | 116,177 |
| Dec 16, 2024 | 225.00 | 227.00 | 220.20 | 225.00 | 224.93 | 19,438 |
| Dec 13, 2024 | 225.00 | 225.30 | 220.00 | 225.00 | 224.93 | 20,721 |
| Dec 12, 2024 | 225.00 | 225.50 | 221.25 | 223.00 | 222.93 | 25,769 |
| Dec 11, 2024 | 227.50 | 230.00 | 221.25 | 225.00 | 224.93 | 154,205 |
| Dec 10, 2024 | 225.00 | 229.00 | 220.00 | 227.50 | 227.43 | 23,648 |
| Dec 9, 2024 | 225.00 | 225.30 | 220.55 | 225.00 | 224.93 | 24,883 |
| Dec 6, 2024 | 227.50 | 230.00 | 220.00 | 225.00 | 224.93 | 33,551 |
| Dec 5, 2024 | 227.50 | 228.75 | 225.00 | 227.50 | 227.43 | 11,785 |
| Dec 4, 2024 | 227.50 | 230.00 | 221.00 | 227.50 | 227.43 | 112,524 |
| Dec 3, 2024 | 225.00 | 230.00 | 224.44 | 227.50 | 227.43 | 47,532 |
| Dec 2, 2024 | 225.00 | 230.00 | 216.00 | 227.00 | 226.93 | 36,103 |
| Nov 29, 2024 | 225.00 | 227.00 | 220.00 | 225.00 | 224.93 | 23,625 |
| Nov 28, 2024 | 225.00 | 227.49 | 220.00 | 225.00 | 224.93 | 37,833 |
| Nov 27, 2024 | 225.00 | 228.50 | 223.27 | 225.00 | 224.93 | 61,350 |
| Nov 26, 2024 | 225.00 | 228.50 | 223.02 | 225.00 | 224.93 | 49,504 |
| Nov 25, 2024 | 225.00 | 225.00 | 222.76 | 225.00 | 224.93 | 11,580 |
| Nov 22, 2024 | 225.00 | 226.10 | 220.00 | 225.00 | 224.93 | 29,444 |
| Nov 21, 2024 | 227.50 | 230.00 | 220.00 | 225.00 | 224.93 | 18,648 |
| Nov 20, 2024 | 230.00 | 235.00 | 225.00 | 227.50 | 227.43 | 44,116 |
| Nov 19, 2024 | 225.00 | 232.00 | 223.88 | 230.00 | 229.93 | 114,140 |
| Nov 18, 2024 | 225.00 | 229.90 | 222.50 | 225.00 | 224.93 | 58,838 |
| Nov 15, 2024 | 225.00 | 229.90 | 220.00 | 225.00 | 224.93 | 278,975 |
| Nov 14, 2024 | 225.00 | 229.90 | 220.00 | 225.00 | 224.93 | 69,532 |
| Nov 13, 2024 | 222.50 | 230.00 | 220.00 | 225.00 | 224.93 | 70,208 |
| Nov 12, 2024 | 220.00 | 225.00 | 215.00 | 225.00 | 224.93 | 87,329 |
| Nov 11, 2024 | 220.00 | 225.00 | 219.35 | 222.50 | 222.43 | 262,069 |
| Nov 8, 2024 | 217.50 | 224.90 | 216.90 | 220.00 | 219.93 | 105,475 |
| Nov 7, 2024 | 215.00 | 220.00 | 215.00 | 217.50 | 217.43 | 37,898 |
| Nov 6, 2024 | 215.00 | 218.75 | 210.00 | 215.00 | 214.93 | 102,120 |
| Nov 5, 2024 | 215.00 | 220.00 | 213.61 | 215.00 | 214.93 | 34,092 |
| Nov 4, 2024 | 215.00 | 220.00 | 210.00 | 215.00 | 214.93 | 47,708 |
| Nov 1, 2024 | 220.00 | 225.00 | 211.00 | 215.00 | 214.93 | 53,364 |
| Oct 31, 2024 | 220.00 | 225.00 | 214.00 | 214.00 | 213.93 | 112,740 |
| Oct 30, 2024 | 210.00 | 228.00 | 209.00 | 220.00 | 219.93 | 87,544 |
| Oct 29, 2024 | 210.00 | 215.00 | 205.00 | 210.00 | 209.93 | 241,404 |
| Oct 28, 2024 | 210.00 | 212.00 | 205.00 | 209.00 | 208.94 | 268,717 |
| Oct 25, 2024 | 210.00 | 212.00 | 197.50 | 210.00 | 209.93 | 371,105 |
| Oct 24, 2024 | 210.00 | 212.00 | 205.00 | 210.00 | 209.93 | 370,002 |
| Oct 23, 2024 | 212.50 | 215.00 | 208.73 | 212.50 | 212.43 | 110,318 |
| Oct 22, 2024 | 205.00 | 215.00 | 205.00 | 212.50 | 212.43 | 111,352 |
| Oct 21, 2024 | 200.00 | 209.00 | 199.40 | 205.00 | 204.94 | 179,702 |
| Oct 18, 2024 | 200.00 | 205.00 | 198.00 | 200.00 | 199.94 | 49,485 |
| Oct 17, 2024 | 202.50 | 205.00 | 196.11 | 200.00 | 199.94 | 34,487 |
| Oct 16, 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 204.94 | 36,640 |
| Oct 15, 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 204.94 | 57,970 |
| Oct 14, 2024 | 207.50 | 210.00 | 201.55 | 205.00 | 204.94 | 43,223 |
| Oct 11, 2024 | 200.00 | 210.00 | 195.00 | 207.50 | 207.44 | 384,196 |
| Oct 10, 2024 | 210.00 | 210.00 | 195.00 | 200.00 | 199.94 | 205,262 |
| Oct 9, 2024 | 205.00 | 209.00 | 200.00 | 205.00 | 204.94 | 26,359 |
| Oct 8, 2024 | 207.50 | 210.00 | 200.00 | 205.00 | 204.94 | 64,167 |
| Oct 7, 2024 | 205.00 | 213.75 | 200.00 | 210.00 | 209.93 | 70,889 |
| Oct 4, 2024 | 207.50 | 216.80 | 201.85 | 205.00 | 204.94 | 174,025 |
| Oct 3, 2024 | 210.00 | 210.50 | 205.00 | 207.50 | 207.44 | 27,745 |
| Oct 2, 2024 | 210.00 | 215.00 | 205.00 | 210.00 | 209.93 | 33,801 |
| Oct 1, 2024 | 212.50 | 215.00 | 205.50 | 210.00 | 209.93 | 54,023 |
| Sep 30, 2024 | 217.50 | 219.00 | 210.00 | 212.50 | 212.43 | 27,500 |
| Sep 27, 2024 | 217.50 | 219.75 | 215.00 | 217.50 | 217.43 | 154,558 |
| Sep 26, 2024 | 217.50 | 220.00 | 215.25 | 217.00 | 216.93 | 82,804 |
| Sep 25, 2024 | 217.50 | 220.00 | 216.58 | 217.50 | 217.43 | 66,207 |
| Sep 24, 2024 | 217.50 | 220.00 | 215.00 | 217.50 | 217.43 | 46,898 |
| Sep 23, 2024 | 217.50 | 220.00 | 215.25 | 217.50 | 217.43 | 39,953 |
| Sep 20, 2024 | 217.50 | 220.00 | 215.20 | 217.50 | 217.43 | 12,385 |
| Sep 19, 2024 | 217.50 | 220.00 | 215.25 | 217.50 | 217.43 | 85,118 |
| Sep 18, 2024 | 220.00 | 220.00 | 217.10 | 217.50 | 217.43 | 15,280 |
| Sep 17, 2024 | 217.50 | 220.00 | 215.00 | 220.00 | 219.93 | 43,558 |
| Sep 16, 2024 | 222.50 | 225.00 | 215.50 | 217.50 | 217.43 | 93,772 |
| Sep 13, 2024 | 222.50 | 225.00 | 220.00 | 222.50 | 222.43 | 15,086 |
| Sep 12, 2024 | 222.50 | 224.00 | 220.00 | 224.00 | 223.93 | 33,578 |
| Sep 11, 2024 | 225.00 | 230.00 | 220.00 | 222.50 | 222.43 | 76,584 |
| Sep 10, 2024 | 225.00 | 227.50 | 221.15 | 225.00 | 224.93 | 26,818 |
| Sep 9, 2024 | 225.00 | 228.65 | 222.55 | 225.00 | 224.93 | 22,887 |
| Sep 6, 2024 | 225.00 | 230.00 | 223.75 | 225.00 | 224.93 | 16,532 |
| Sep 5, 2024 | 3.6 Dividend | |||||
| Sep 5, 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 224.93 | 49,016 |
| Sep 4, 2024 | 227.50 | 230.00 | 224.20 | 227.50 | 227.39 | 47,076 |
| Sep 3, 2024 | 232.50 | 235.00 | 225.00 | 230.00 | 229.89 | 17,944 |
| Sep 2, 2024 | 225.00 | 235.00 | 224.50 | 232.50 | 232.39 | 53,277 |
| Aug 30, 2024 | 225.00 | 230.00 | 221.00 | 225.00 | 224.89 | 70,524 |
| Aug 29, 2024 | 227.50 | 230.00 | 223.55 | 225.00 | 224.89 | 24,478 |
| Aug 28, 2024 | 232.50 | 235.00 | 225.00 | 227.50 | 227.39 | 26,520 |
| Aug 27, 2024 | 225.00 | 236.63 | 223.37 | 232.50 | 232.39 | 95,578 |
| Aug 23, 2024 | 227.50 | 230.00 | 220.00 | 225.00 | 224.89 | 48,954 |
| Aug 22, 2024 | 222.50 | 228.70 | 216.00 | 225.00 | 224.89 | 47,819 |
| Aug 21, 2024 | 215.00 | 225.00 | 210.00 | 222.50 | 222.40 | 146,682 |
| Aug 20, 2024 | 217.50 | 220.00 | 211.00 | 215.00 | 214.90 | 77,182 |
| Aug 19, 2024 | 212.50 | 220.00 | 210.00 | 217.50 | 217.40 | 203,863 |
| Aug 16, 2024 | 207.50 | 215.00 | 206.00 | 212.50 | 212.40 | 52,106 |
| Aug 15, 2024 | 215.00 | 220.00 | 206.55 | 207.50 | 207.40 | 99,578 |
| Aug 14, 2024 | 215.00 | 220.00 | 210.00 | 215.00 | 214.90 | 52,312 |
| Aug 13, 2024 | 215.00 | 216.50 | 212.10 | 215.00 | 214.90 | 79,560 |
| Aug 12, 2024 | 205.00 | 217.20 | 200.00 | 215.00 | 214.90 | 116,361 |
| Aug 9, 2024 | 205.00 | 209.50 | 203.40 | 205.00 | 204.90 | 26,039 |
| Aug 8, 2024 | 202.50 | 210.00 | 201.25 | 205.00 | 204.90 | 39,035 |
| Aug 7, 2024 | 202.50 | 204.00 | 201.15 | 202.50 | 202.41 | 22,991 |
| Aug 6, 2024 | 197.50 | 210.00 | 200.00 | 202.50 | 202.41 | 108,216 |
| Aug 5, 2024 | 197.50 | 200.00 | 190.00 | 192.50 | 192.41 | 60,084 |
| Aug 2, 2024 | 202.50 | 205.00 | 195.00 | 204.00 | 203.90 | 46,497 |
| Aug 1, 2024 | 202.50 | 204.00 | 200.00 | 202.50 | 202.41 | 37,697 |
| Jul 31, 2024 | 197.50 | 202.70 | 195.00 | 202.50 | 202.41 | 143,357 |
| Jul 30, 2024 | 197.50 | 200.00 | 195.00 | 197.50 | 197.41 | 24,518 |
| Jul 29, 2024 | 197.50 | 199.75 | 196.00 | 197.50 | 197.41 | 11,334 |
| Jul 26, 2024 | 195.00 | 200.00 | 193.15 | 197.50 | 197.41 | 75,212 |
| Jul 25, 2024 | 195.00 | 198.00 | 193.15 | 195.00 | 194.91 | 34,906 |
| Jul 24, 2024 | 195.00 | 200.00 | 194.80 | 195.00 | 194.91 | 14,383 |
| Jul 23, 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 194.91 | 25,549 |
| Jul 22, 2024 | 195.00 | 199.90 | 193.00 | 195.00 | 194.91 | 32,471 |
| Jul 19, 2024 | 195.00 | 200.00 | 186.00 | 195.00 | 194.91 | 47,231 |
| Jul 18, 2024 | 195.00 | 198.00 | 190.80 | 195.00 | 194.91 | 45,909 |
| Jul 17, 2024 | 195.00 | 195.00 | 190.50 | 195.00 | 194.91 | 12,255 |
| Jul 16, 2024 | 195.00 | 193.89 | 190.00 | 195.00 | 194.91 | 54,012 |
| Jul 15, 2024 | 195.00 | 195.50 | 190.00 | 195.00 | 194.91 | 17,715 |
| Jul 12, 2024 | 195.00 | 196.00 | 190.20 | 195.00 | 194.91 | 40,630 |
| Jul 11, 2024 | 195.00 | 195.90 | 193.00 | 195.00 | 194.91 | 52,705 |
| Jul 10, 2024 | 195.00 | 200.00 | 191.00 | 195.00 | 194.91 | 18,701 |
| Jul 9, 2024 | 195.00 | 200.00 | 190.00 | 200.00 | 199.91 | 5,340 |
| Jul 8, 2024 | 195.00 | 198.50 | 190.00 | 195.00 | 194.91 | 52,635 |
| Jul 5, 2024 | 195.00 | 199.00 | 193.00 | 195.00 | 194.91 | 26,900 |
| Jul 4, 2024 | 197.50 | 200.00 | 195.00 | 195.00 | 194.91 | 29,681 |
| Jul 3, 2024 | 195.00 | 200.00 | 193.50 | 197.50 | 197.41 | 41,005 |
| Jul 2, 2024 | 195.00 | 196.50 | 190.55 | 195.00 | 194.91 | 14,761 |
| Jul 1, 2024 | 195.00 | 200.00 | 193.00 | 195.00 | 194.91 | 30,311 |
| Jun 28, 2024 | 192.50 | 200.00 | 190.00 | 195.00 | 194.91 | 35,507 |
| Jun 27, 2024 | 190.00 | 195.00 | 186.50 | 192.50 | 192.41 | 31,129 |
| Jun 26, 2024 | 190.00 | 195.00 | 187.65 | 190.00 | 189.91 | 40,572 |
| Jun 25, 2024 | 187.50 | 194.50 | 185.75 | 190.00 | 189.91 | 14,561 |
| Jun 24, 2024 | 192.50 | 195.00 | 187.10 | 187.50 | 187.41 | 38,564 |
| Jun 21, 2024 | 192.50 | 193.90 | 190.11 | 192.50 | 192.41 | 19,984 |
| Jun 20, 2024 | 192.50 | 195.00 | 190.10 | 192.50 | 192.41 | 62,301 |
| Jun 19, 2024 | 195.00 | 200.00 | 190.75 | 192.50 | 192.41 | 65,193 |
| Jun 18, 2024 | 197.50 | 200.00 | 190.11 | 195.00 | 194.91 | 56,947 |
| Jun 17, 2024 | 197.50 | 200.00 | 195.00 | 195.00 | 194.91 | 12,098 |
| Jun 14, 2024 | 197.50 | 200.00 | 195.00 | 197.50 | 197.41 | 15,960 |
| Jun 13, 2024 | 205.00 | 210.00 | 195.00 | 198.00 | 197.91 | 142,912 |
| Jun 12, 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 204.90 | 71,269 |
| Jun 11, 2024 | 200.00 | 210.00 | 200.00 | 205.00 | 204.90 | 145,909 |
| Jun 10, 2024 | 200.00 | 205.00 | 196.00 | 204.00 | 203.90 | 321,695 |
| Jun 7, 2024 | 200.00 | 205.00 | 195.00 | 200.00 | 199.91 | 199,492 |
| Jun 6, 2024 | 200.00 | 205.00 | 196.50 | 200.00 | 199.91 | 190,610 |
| Jun 5, 2024 | 197.50 | 204.00 | 191.75 | 197.50 | 197.41 | 413,733 |
| Jun 4, 2024 | 200.00 | 205.00 | 195.00 | 197.50 | 197.41 | 89,064 |
| Jun 3, 2024 | 200.00 | 205.00 | 195.55 | 200.00 | 199.91 | 68,347 |
| May 31, 2024 | 200.00 | 205.00 | 197.50 | 200.00 | 199.91 | 165,508 |
| May 30, 2024 | 200.00 | 201.00 | 195.00 | 201.00 | 200.91 | 46,187 |
| May 29, 2024 | 200.00 | 205.00 | 197.60 | 200.00 | 199.91 | 45,348 |
| May 28, 2024 | 200.00 | 200.45 | 198.25 | 200.00 | 199.91 | 104,517 |
| May 24, 2024 | 200.00 | 205.00 | 197.60 | 200.00 | 199.91 | 200,017 |
| May 23, 2024 | 200.00 | 205.00 | 198.50 | 200.00 | 199.91 | 181,272 |
| May 22, 2024 | 200.00 | 205.00 | 197.13 | 200.00 | 199.91 | 123,505 |
| May 21, 2024 | 200.00 | 201.95 | 197.50 | 200.00 | 199.91 | 22,737 |
| May 20, 2024 | 200.00 | 205.00 | 195.00 | 200.00 | 199.91 | 1,781,299 |
| May 17, 2024 | 202.50 | 205.00 | 198.00 | 200.00 | 199.91 | 52,272 |
| May 16, 2024 | 190.00 | 205.00 | 185.00 | 202.50 | 202.41 | 86,893 |
| May 15, 2024 | 190.00 | 195.00 | 190.37 | 190.00 | 189.91 | 116,983 |
| May 14, 2024 | 190.00 | 195.00 | 189.33 | 190.00 | 189.91 | 74,355 |
| May 13, 2024 | 190.00 | 195.00 | 187.00 | 190.00 | 189.91 | 83,112 |
| May 10, 2024 | 190.00 | 195.00 | 185.75 | 190.00 | 189.91 | 252,586 |
| May 9, 2024 | 190.00 | 190.90 | 185.00 | 190.00 | 189.91 | 207,473 |
| May 8, 2024 | 190.00 | 195.00 | 186.66 | 190.00 | 189.91 | 39,028 |
| May 7, 2024 | 190.00 | 195.00 | 186.25 | 190.00 | 189.91 | 171,118 |
| May 3, 2024 | 190.00 | 195.00 | 185.00 | 190.00 | 189.91 | 94,384 |
| May 2, 2024 | 185.00 | 192.90 | 185.75 | 188.00 | 187.91 | 72,394 |
| May 1, 2024 | 187.50 | 190.00 | 181.50 | 185.00 | 184.91 | 86,165 |
| Apr 30, 2024 | 190.00 | 198.00 | 185.00 | 185.00 | 184.91 | 89,418 |
| Apr 29, 2024 | 187.50 | 195.00 | 185.55 | 190.00 | 189.91 | 52,735 |
| Apr 26, 2024 | 192.50 | 195.00 | 185.00 | 187.50 | 187.41 | 352,174 |
| Apr 25, 2024 | 192.50 | 195.00 | 190.00 | 192.50 | 192.41 | 85,415 |
| Apr 24, 2024 | 197.50 | 200.00 | 190.00 | 192.50 | 192.41 | 57,795 |
| Apr 23, 2024 | 205.00 | 210.00 | 195.55 | 197.50 | 197.41 | 67,821 |
| Apr 22, 2024 | 205.00 | 206.00 | 201.00 | 205.00 | 204.90 | 9,139 |
Related Tickers
KERp.XC
0887.HK EMPEROR WATCH&J
0.209
+7.18%
HMI.DU Hermes International SA
2,307.00
+0.04%
CHDRF Christian Dior SE
540.00
0.00%
BRBY.L Burberry Group plc
679.60
+3.88%
UHR.SW The Swatch Group AG
138.15
+3.17%
PNDORA.CO Pandora A/S
938.40
+1.87%
CDI.PA Christian Dior SE
452.00
+1.71%
WOSG.L Watches of Switzerland Group PLC
364.20
+3.76%
MOV Movado Group, Inc.
13.84
+5.49%