268.00p+21.00 (+8.50%)02 May 2025, 16:35
Ricardo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 249.00p | 268.00p | 248.00p | 268.00p | 198,360 |
May 1, 2025 | 249.00p | 249.00p | 244.00p | 247.00p | 49,668 |
Apr 30, 2025 | 255.00p | 255.00p | 239.18p | 246.00p | 67,492 |
Apr 29, 2025 | 239.00p | 250.00p | 237.00p | 244.00p | 103,545 |
Apr 28, 2025 | 236.00p | 243.00p | 234.00p | 234.00p | 22,759 |
Apr 25, 2025 | 231.00p | 242.00p | 231.00p | 235.00p | 41,296 |
Apr 24, 2025 | 230.00p | 240.00p | 229.00p | 237.00p | 42,942 |
Apr 23, 2025 | 222.00p | 239.00p | 222.00p | 230.00p | 129,033 |
Apr 22, 2025 | 222.00p | 232.00p | 218.00p | 230.00p | 118,843 |
Apr 17, 2025 | 232.00p | 236.00p | 223.00p | 227.00p | 99,954 |
Apr 16, 2025 | 234.00p | 236.36p | 228.44p | 232.00p | 38,946 |
Apr 15, 2025 | 236.00p | 238.70p | 233.00p | 233.00p | 88,814 |
Apr 14, 2025 | 226.00p | 237.00p | 226.00p | 233.00p | 89,636 |
Apr 11, 2025 | 224.00p | 237.00p | 224.00p | 226.00p | 111,613 |
Apr 10, 2025 | 232.00p | 240.00p | 226.00p | 230.00p | 163,272 |
Apr 9, 2025 | 238.00p | 246.00p | 225.00p | 225.00p | 158,313 |
Apr 8, 2025 | 233.00p | 249.00p | 230.00p | 246.00p | 312,652 |
Apr 7, 2025 | 245.00p | 254.00p | 230.00p | 230.00p | 449,683 |
Apr 4, 2025 | 259.00p | 259.00p | 246.00p | 255.00p | 456,343 |
Apr 3, 2025 | 256.00p | 259.00p | 254.00p | 255.00p | 1,746,050 |
Apr 2, 2025 | 255.00p | 259.00p | 254.00p | 258.00p | 254,407 |
Apr 1, 2025 | 260.00p | 260.00p | 251.00p | 255.00p | 162,460 |
Mar 31, 2025 | 258.00p | 261.00p | 250.00p | 251.00p | 493,308 |
Mar 28, 2025 | 258.00p | 264.30p | 255.00p | 259.00p | 390,185 |
Mar 27, 2025 | 255.00p | 263.00p | 255.00p | 258.00p | 81,749 |
Mar 26, 2025 | 263.00p | 263.00p | 255.00p | 258.00p | 276,855 |
Mar 25, 2025 | 255.00p | 262.00p | 255.00p | 257.00p | 248,049 |
Mar 24, 2025 | 256.00p | 258.00p | 253.00p | 255.00p | 219,131 |
Mar 21, 2025 | 254.00p | 263.00p | 254.00p | 255.00p | 317,769 |
Mar 20, 2025 | 257.00p | 261.55p | 252.00p | 256.00p | 149,618 |
Mar 19, 2025 | 253.00p | 258.00p | 251.00p | 254.00p | 294,583 |
Mar 18, 2025 | 254.00p | 256.00p | 250.00p | 254.00p | 305,910 |
Mar 17, 2025 | 245.00p | 262.00p | 244.88p | 254.00p | 517,269 |
Mar 14, 2025 | 226.00p | 248.00p | 226.00p | 248.00p | 843,017 |
Mar 13, 2025 | 222.00p | 230.20p | 217.00p | 226.00p | 1,639,218 |
Mar 12, 2025 | 220.00p | 228.00p | 219.00p | 223.00p | 279,562 |
Mar 11, 2025 | 215.00p | 222.97p | 211.00p | 220.00p | 2,901,505 |
Mar 10, 2025 | 223.00p | 224.00p | 215.00p | 217.00p | 171,311 |
Mar 7, 2025 | 217.00p | 223.00p | 210.00p | 220.00p | 388,842 |
Mar 6, 2025 | 227.00p | 236.00p | 216.00p | 217.00p | 236,461 |
Mar 5, 2025 | 230.00p | 242.00p | 226.00p | 226.00p | 171,732 |
Mar 4, 2025 | 229.00p | 232.98p | 222.96p | 230.00p | 196,358 |
Mar 3, 2025 | 226.00p | 230.00p | 217.00p | 221.00p | 4,203,982 |
Feb 28, 2025 | 245.00p | 257.92p | 220.00p | 226.00p | 473,473 |
Feb 27, 2025 | 236.00p | 240.00p | 228.00p | 235.00p | 662,547 |
Feb 26, 2025 | 228.00p | 230.00p | 221.30p | 227.00p | 4,252,199 |
Feb 25, 2025 | 228.00p | 232.00p | 227.36p | 228.00p | 137,075 |
Feb 24, 2025 | 228.00p | 235.10p | 226.00p | 230.00p | 2,076,337 |
Feb 21, 2025 | 226.00p | 234.00p | 224.00p | 229.00p | 2,440,562 |
Feb 20, 2025 | 223.00p | 229.00p | 219.00p | 226.00p | 170,003 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.