1. Share Prices

  2. Ricardo PLC (RCDO)

453.00p+3.00 (+0.67%)20 Sep 2024, 17:38
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
Sep 20, 2024450.00p457.00p448.00p453.00p1,986,132
Sep 19, 2024457.00p458.45p450.00p450.00p102,152
Sep 18, 2024458.00p466.00p453.00p454.00p115,890
Sep 17, 2024485.00p497.00p452.35p460.00p102,738
Sep 16, 2024475.00p496.00p475.00p483.00p6,351
Sep 13, 2024487.00p497.00p475.00p475.00p32,742
Sep 12, 2024495.00p497.00p483.00p486.00p146,668
Sep 11, 2024514.00p520.00p491.00p491.00p62,741
Sep 10, 2024522.00p536.22p516.00p518.00p56,570
Sep 9, 2024526.00p528.00p514.00p516.00p12,111
Sep 6, 2024518.00p525.90p513.20p520.00p46,789
Sep 5, 2024510.00p520.00p498.00p520.00p24,374
Sep 4, 2024500.00p510.00p495.00p510.00p137,280
Sep 3, 2024497.00p510.00p490.00p510.00p11,889
Sep 2, 2024494.00p512.00p487.77p506.00p33,256
Aug 30, 2024506.00p516.00p490.00p495.00p169,160
Aug 29, 2024490.00p508.00p490.00p490.00p17,541
Aug 28, 2024494.00p506.00p490.00p490.00p21,742
Aug 27, 2024500.00p514.00p489.00p500.00p7,536
Aug 23, 2024496.00p499.00p491.70p496.00p56,358
Aug 22, 2024500.00p508.00p490.25p493.00p12,717
Aug 21, 2024504.00p508.00p500.00p502.00p10,010
Aug 20, 2024512.00p512.00p488.68p504.00p522,729
Aug 19, 2024508.00p516.00p491.00p504.00p12,665
Aug 16, 2024514.00p516.00p509.83p516.00p4,136
Aug 15, 2024510.00p514.00p505.10p510.00p1,318
Aug 14, 2024508.00p514.00p505.10p506.00p13,648
Aug 13, 2024510.00p514.00p506.00p508.00p35,773
Aug 12, 2024500.00p514.00p500.00p508.00p23,847
Aug 9, 2024500.00p514.00p499.50p500.00p91,373
Aug 8, 2024510.00p510.00p498.00p498.00p1,470
Aug 7, 2024497.00p514.00p496.00p512.00p11,846
Aug 6, 2024510.00p514.00p491.00p493.00p27,336
Aug 5, 2024502.00p510.00p480.00p508.00p59,106
Aug 2, 2024514.00p516.00p509.40p516.00p24,588
Aug 1, 2024524.00p532.00p510.00p520.00p28,204
Jul 31, 2024490.00p532.00p490.00p532.00p371,052
Jul 30, 2024491.00p499.00p490.00p492.00p120,618
Jul 29, 2024495.00p500.00p490.07p491.00p96,080
Jul 26, 2024490.00p499.00p488.50p498.00p19,216
Jul 25, 2024486.00p499.00p486.00p498.00p19,064
Jul 24, 2024486.00p495.00p483.00p490.00p215,568
Jul 23, 2024489.00p502.00p485.00p487.00p322,847
Jul 22, 2024492.00p502.00p485.00p485.00p17,977
Jul 19, 2024502.00p502.00p496.00p496.00p1,871
Jul 18, 2024495.00p502.00p487.00p490.00p11,748
Jul 17, 2024488.00p498.00p488.00p494.00p28,583
Jul 16, 2024497.00p502.00p492.25p497.00p25,072
Jul 15, 2024497.00p502.00p496.00p497.00p14,739
Jul 12, 2024496.00p502.00p494.00p496.00p13,605
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.