1. Share Prices

  2. Ricardo PLC (RCDO)

444.00p+2.00 (+0.45%)08 Nov 2024, 17:15
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
Nov 7, 2024445.00p450.00p440.00p442.00p40,739
Nov 6, 2024433.00p442.00p433.00p440.00p42,604
Nov 5, 2024427.00p439.00p427.00p433.00p388,108
Nov 4, 2024433.00p443.45p429.00p430.00p55,180
Nov 1, 2024422.00p432.00p418.00p432.00p23,667
Oct 31, 2024445.00p446.00p418.00p420.00p53,705
Oct 30, 2024440.00p458.00p440.00p449.00p2,274,215
Oct 29, 2024429.00p444.00p429.00p441.00p277,549
Oct 28, 2024432.00p435.00p428.00p429.00p130,018
Oct 25, 2024430.00p435.00p426.00p431.00p100,785
Oct 24, 2024415.00p430.00p414.00p429.00p306,502
Oct 23, 2024400.00p414.00p398.00p414.00p549,011
Oct 22, 2024419.00p431.00p386.50p408.00p563,569
Oct 21, 2024429.00p435.00p412.00p413.00p73,789
Oct 18, 2024419.00p420.00p413.39p419.00p78,885
Oct 17, 2024421.00p424.00p412.30p419.00p144,861
Oct 16, 2024425.50p426.00p418.00p422.00p144,324
Oct 15, 2024425.00p430.00p420.00p425.00p156,994
Oct 14, 2024415.00p430.00p411.00p424.00p85,203
Oct 11, 2024416.00p421.16p414.40p420.00p166,060
Oct 10, 2024422.00p430.00p412.00p416.00p63,834
Oct 9, 2024431.00p431.00p421.00p427.00p78,896
Oct 8, 2024427.00p435.65p423.00p424.00p91,361
Oct 7, 2024435.00p461.00p428.00p428.00p55,420
Oct 4, 2024442.00p452.00p435.00p437.00p38,323
Oct 3, 2024443.00p450.00p439.00p439.00p48,682
Oct 2, 2024449.00p458.00p441.68p443.00p44,199
Oct 1, 2024450.00p453.39p443.00p443.00p40,911
Sep 30, 2024445.00p456.00p443.00p443.00p33,984
Sep 27, 2024440.00p459.00p440.00p445.00p95,324
Sep 26, 2024445.00p447.00p441.00p441.00p100,790
Sep 25, 2024451.00p457.00p445.00p445.00p49,739
Sep 24, 2024448.00p458.00p447.75p448.00p431,349
Sep 23, 2024449.00p451.80p445.00p448.00p1,202,268
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
123456
Showing 1 to 50 of 253

Most Read

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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.