1. Share Prices

  2. Ricardo PLC (RCDO)

473.00p+3.00 (+0.64%)10 May 2024, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ricardo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 2024470.00p478.00p466.00p473.00p19,782
May 9, 2024470.00p477.00p470.00p470.00p24,433
May 8, 2024475.00p475.00p467.00p470.00p46,617
May 7, 2024474.00p474.00p464.00p467.00p35,138
May 3, 2024474.00p476.39p460.00p460.00p19,775
May 2, 2024457.00p469.25p450.00p460.00p467,639
May 1, 2024456.00p464.00p451.50p455.00p12,215
Apr 30, 2024454.00p459.00p450.00p456.00p32,627
Apr 29, 2024456.00p456.00p448.01p449.00p7,966
Apr 26, 2024452.00p452.45p446.75p448.00p83,534
Apr 25, 2024468.00p473.00p447.92p450.00p114,399
Apr 24, 2024470.00p477.00p468.00p468.00p14,595
Apr 23, 2024460.00p478.00p460.00p469.00p14,212
Apr 22, 2024458.00p464.19p456.78p460.00p138,863
Apr 19, 2024455.00p458.50p447.00p455.00p12,157
Apr 18, 2024450.00p455.10p446.00p450.00p33,646
Apr 17, 2024450.00p459.00p440.00p448.00p19,318
Apr 16, 2024445.00p468.50p437.00p440.00p696,967
Apr 15, 2024446.00p455.50p444.00p446.00p94,510
Apr 12, 2024445.00p457.00p444.50p445.00p44,528
Apr 11, 2024446.00p453.00p442.20p445.00p23,345
Apr 10, 2024447.00p451.00p442.40p445.00p31,334
Apr 9, 2024452.00p469.00p440.00p445.00p497,850
Apr 8, 2024453.00p468.00p449.95p450.00p20,752
Apr 5, 2024450.00p466.00p448.93p450.00p55,163
Apr 4, 2024456.00p453.00p450.00p450.00p60,086
Apr 3, 2024460.00p462.00p449.00p451.00p32,998
Apr 2, 2024447.00p463.00p445.00p450.00p221,775
Mar 28, 2024449.00p457.00p445.00p457.00p87,097
Mar 27, 2024443.00p452.00p443.00p448.00p14,721
Mar 26, 2024444.00p444.00p438.00p443.00p26,136
Mar 25, 2024435.00p444.00p434.00p437.00p43,027
Mar 22, 2024435.00p437.30p434.00p436.00p89,966
Mar 21, 2024442.00p442.00p433.00p434.00p16,700
Mar 20, 2024431.00p436.00p428.00p432.00p354,852
Mar 19, 2024431.00p435.00p425.00p425.00p35,614
Mar 18, 2024434.00p439.00p430.00p430.00p49,647
Mar 15, 2024434.00p444.00p430.00p433.00p62,877
Mar 14, 2024435.00p435.00p426.80p430.00p26,335
Mar 13, 2024431.00p439.50p431.00p431.00p198,711
Mar 12, 2024437.00p443.00p434.00p436.00p106,291
Mar 11, 2024438.00p438.00p435.00p438.00p233,791
Mar 8, 2024434.00p439.00p429.00p437.00p157,438
Mar 7, 2024435.00p435.50p416.00p432.00p290,653
Mar 6, 2024430.00p440.00p424.00p434.00p158,078
Mar 5, 2024422.00p426.00p418.00p423.00p1,138,274
Mar 4, 2024422.00p429.00p420.00p422.00p112,062
Mar 1, 2024422.00p429.00p421.00p422.00p17,580
Feb 29, 2024422.00p428.00p421.00p422.00p109,962
Feb 28, 2024424.00p433.00p421.00p422.00p44,343
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day. Today's data available from 8:15am.