1. Share Prices

  2. Ricardo PLC (RCDO)

442.00p+0.00 (+0.00%)24 Jun 2025, 16:35
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
Jun 23, 2025435.00p451.00p430.61p442.00p261,874
Jun 20, 2025435.00p437.00p428.00p434.00p632,860
Jun 19, 2025429.00p440.00p425.00p434.00p232,863
Jun 18, 2025425.00p432.00p424.00p432.00p688,360
Jun 17, 2025424.00p432.00p423.00p432.00p809,088
Jun 16, 2025428.00p429.00p422.00p424.00p13,608,806
Jun 13, 2025423.00p428.00p423.00p428.00p645,217
Jun 12, 2025423.00p426.00p422.00p426.00p896,725
Jun 11, 2025420.00p430.00p417.00p428.00p6,681,083
Jun 10, 2025330.00p335.00p317.00p335.00p67,485
Jun 9, 2025310.00p324.00p298.00p322.00p65,672
Jun 6, 2025290.00p310.00p277.72p310.00p90,885
Jun 5, 2025288.00p290.00p282.00p290.00p39,369
Jun 4, 2025290.00p290.00p284.00p288.00p39,051
Jun 3, 2025290.00p290.00p279.00p284.00p22,961
Jun 2, 2025282.00p289.00p278.00p287.00p70,385
May 30, 2025290.00p290.00p277.00p287.00p14,817
May 29, 2025285.00p287.00p279.00p285.00p45,375
May 28, 2025282.00p290.00p281.00p284.00p63,837
May 27, 2025272.00p292.00p262.56p290.00p2,228,080
May 23, 2025272.00p283.00p265.00p273.00p79,292
May 22, 2025278.00p286.90p270.00p277.00p354,017
May 21, 2025265.00p282.00p259.66p281.00p55,448
May 20, 2025259.00p263.00p253.00p262.00p61,663
May 19, 2025268.00p275.00p252.10p257.00p111,625
May 16, 2025277.00p277.00p265.60p268.00p77,428
May 15, 2025275.00p275.00p264.00p271.00p63,318
May 14, 2025267.00p277.00p265.00p273.00p42,710
May 13, 2025271.00p278.80p263.00p269.00p80,495
May 12, 2025267.00p274.00p261.73p273.00p190,995
May 9, 2025265.00p269.00p257.00p258.00p62,633
May 8, 2025261.00p271.00p261.00p261.00p32,255
May 7, 2025266.00p271.00p264.00p265.00p782,526
May 6, 2025270.00p270.00p256.00p270.00p83,806
May 2, 2025249.00p268.00p248.00p268.00p198,360
May 1, 2025249.00p249.00p244.00p247.00p49,668
Apr 30, 2025255.00p255.00p239.18p246.00p67,492
Apr 29, 2025239.00p250.00p237.00p244.00p103,545
Apr 28, 2025236.00p243.00p234.00p234.00p22,759
Apr 25, 2025231.00p242.00p231.00p235.00p41,296
Apr 24, 2025230.00p240.00p229.00p237.00p42,942
Apr 23, 2025222.00p239.00p222.00p230.00p129,033
Apr 22, 2025222.00p232.00p218.00p230.00p118,843
Apr 17, 2025232.00p236.00p223.00p227.00p99,954
Apr 16, 2025234.00p236.36p228.44p232.00p38,946
Apr 15, 2025236.00p238.70p233.00p233.00p88,814
Apr 14, 2025226.00p237.00p226.00p233.00p89,636
Apr 11, 2025224.00p237.00p224.00p226.00p111,613
Apr 10, 2025232.00p240.00p226.00p230.00p163,272
Apr 9, 2025238.00p246.00p225.00p225.00p158,313
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:
19 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Carnival PLC1,722.5011.81
Hunting PLC285.507.94
Bridgepoint Group PLC301.807.40
Jd Sports Fashion PLC76.686.77
Sdcl Efficiency Income Trust PLC56.006.67
Molten Ventures PLC307.006.60

Fallers

CompanyPrice% Chg
Ithaca Energy PLC163.60-6.62
Endeavour Mining PLC2,212.00-6.11
Harbour Energy PLC197.70-4.95
BP PLC367.95-4.77
Telecom Plus PLC1,976.00-4.77
Bae Systems PLC1,801.00-4.20