268.00p+21.00 (+8.50%)02 May 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

 
     
DateOpenHighLowCloseVolume
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
Apr 8, 2025233.00p249.00p230.00p246.00p312,652
Apr 7, 2025245.00p254.00p230.00p230.00p449,683
Apr 4, 2025259.00p259.00p246.00p255.00p456,343
Apr 3, 2025256.00p259.00p254.00p255.00p1,746,050
Apr 2, 2025255.00p259.00p254.00p258.00p254,407
Apr 1, 2025260.00p260.00p251.00p255.00p162,460
Mar 31, 2025258.00p261.00p250.00p251.00p493,308
Mar 28, 2025258.00p264.30p255.00p259.00p390,185
Mar 27, 2025255.00p263.00p255.00p258.00p81,749
Mar 26, 2025263.00p263.00p255.00p258.00p276,855
Mar 25, 2025255.00p262.00p255.00p257.00p248,049
Mar 24, 2025256.00p258.00p253.00p255.00p219,131
Mar 21, 2025254.00p263.00p254.00p255.00p317,769
Mar 20, 2025257.00p261.55p252.00p256.00p149,618
Mar 19, 2025253.00p258.00p251.00p254.00p294,583
Mar 18, 2025254.00p256.00p250.00p254.00p305,910
Mar 17, 2025245.00p262.00p244.88p254.00p517,269
Mar 14, 2025226.00p248.00p226.00p248.00p843,017
Mar 13, 2025222.00p230.20p217.00p226.00p1,639,218
Mar 12, 2025220.00p228.00p219.00p223.00p279,562
Mar 11, 2025215.00p222.97p211.00p220.00p2,901,505
Mar 10, 2025223.00p224.00p215.00p217.00p171,311
Mar 7, 2025217.00p223.00p210.00p220.00p388,842
Mar 6, 2025227.00p236.00p216.00p217.00p236,461
Mar 5, 2025230.00p242.00p226.00p226.00p171,732
Mar 4, 2025229.00p232.98p222.96p230.00p196,358
Mar 3, 2025226.00p230.00p217.00p221.00p4,203,982
Feb 28, 2025245.00p257.92p220.00p226.00p473,473
Feb 27, 2025236.00p240.00p228.00p235.00p662,547
Feb 26, 2025228.00p230.00p221.30p227.00p4,252,199
Feb 25, 2025228.00p232.00p227.36p228.00p137,075
Feb 24, 2025228.00p235.10p226.00p230.00p2,076,337
Feb 21, 2025226.00p234.00p224.00p229.00p2,440,562
Feb 20, 2025223.00p229.00p219.00p226.00p170,003
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00