422.00p+0.00 (+0.00%)01 Mar 2024, 17:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ricardo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024422.00p429.00p421.00p422.00p17,580
Feb 29, 2024422.00p428.00p421.00p422.00p109,962
Feb 28, 2024424.00p433.00p421.00p422.00p44,343
Feb 27, 2024420.00p422.00p415.50p421.00p101,988
Feb 26, 2024420.00p424.00p411.00p422.00p37,372
Feb 23, 2024422.00p425.50p419.50p422.00p23,995
Feb 22, 2024424.00p427.00p416.00p427.00p10,754
Feb 21, 2024417.00p423.00p414.00p417.00p53,555
Feb 20, 2024419.90p422.97p419.15p418.50p12,554
Feb 19, 2024410.00p423.00p410.00p420.00p15,688
Feb 16, 2024413.00p423.00p413.00p423.00p13,746
Feb 15, 2024420.00p423.00p410.60p423.00p135,548
Feb 14, 2024407.00p423.78p402.41p418.00p83,478
Feb 13, 2024421.00p424.80p394.01p404.00p57,499
Feb 12, 2024429.00p449.00p420.00p420.00p154,136
Feb 9, 2024440.00p444.90p431.11p432.00p51,188
Feb 8, 2024428.00p446.00p428.00p438.00p58,664
Feb 7, 2024427.00p430.00p420.00p425.00p104,289
Feb 6, 2024431.00p434.00p412.00p425.00p1,324,058
Feb 5, 2024432.00p439.00p427.00p427.00p6,480
Feb 2, 2024441.00p441.00p427.00p430.00p36,860
Feb 1, 2024432.00p445.01p421.00p432.00p383,955
Jan 31, 2024430.00p435.00p425.00p427.00p89,932
Jan 30, 2024432.00p449.00p431.25p436.00p66,393
Jan 29, 2024430.00p434.75p426.00p432.00p49,609
Jan 26, 2024430.00p449.00p427.04p435.00p38,185
Jan 25, 2024436.00p439.00p431.00p431.00p253,737
Jan 24, 2024436.00p441.00p431.00p435.00p24,360
Jan 23, 2024436.00p443.66p425.91p435.00p119,030
Jan 22, 2024438.00p439.00p436.00p439.00p5,926
Jan 19, 2024438.00p447.65p436.65p439.00p40,951
Jan 18, 2024432.00p449.00p432.00p436.00p36,838
Jan 17, 2024452.00p469.00p432.00p432.00p34,386
Jan 16, 2024465.00p467.00p451.00p451.00p33,487
Jan 15, 2024471.00p484.86p462.00p464.00p69,912
Jan 12, 2024493.00p493.00p471.00p472.00p29,576
Jan 11, 2024500.00p500.00p479.00p479.00p532,145
Jan 10, 2024500.00p500.00p486.12p498.00p315,349
Jan 9, 2024499.00p491.00p486.00p491.00p80,491
Jan 8, 2024500.00p500.00p481.00p488.00p59,177
Jan 5, 2024500.00p500.00p492.00p495.00p62,371
Jan 4, 2024500.00p500.00p491.10p495.00p14,441
Jan 3, 2024500.00p500.00p481.00p490.00p11,345
Jan 2, 2024495.00p499.00p482.00p493.00p43,090
Dec 29, 2023490.00p499.00p490.00p490.00p14,968
Dec 28, 2023490.00p499.00p483.00p493.00p3,353
Dec 27, 2023490.00p497.00p483.00p490.00p238,517
Dec 22, 2023494.00p495.00p490.00p494.00p7,417
Dec 21, 2023499.00p499.00p484.00p496.00p317,206
Dec 20, 2023500.00p500.00p481.00p487.00p39,832
Showing 1 to 50 of 253