1. Share Prices

  2. Ricardo PLC (RCDO)

437.00p-2.00 (-0.46%)04 Oct 2024, 16:37
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
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
Aug 29, 2024490.00p508.00p490.00p490.00p17,541
Aug 28, 2024494.00p506.00p490.00p490.00p21,742
Aug 27, 2024500.00p514.00p489.00p500.00p7,536
Aug 23, 2024496.00p499.00p491.70p496.00p56,358
Aug 22, 2024500.00p508.00p490.25p493.00p12,717
Aug 21, 2024504.00p508.00p500.00p502.00p10,010
Aug 20, 2024512.00p512.00p488.68p504.00p522,729
Aug 19, 2024508.00p516.00p491.00p504.00p12,665
Aug 16, 2024514.00p516.00p509.83p516.00p4,136
Aug 15, 2024510.00p514.00p505.10p510.00p1,318
Aug 14, 2024508.00p514.00p505.10p506.00p13,648
Aug 13, 2024510.00p514.00p506.00p508.00p35,773
Aug 12, 2024500.00p514.00p500.00p508.00p23,847
Aug 9, 2024500.00p514.00p499.50p500.00p91,373
Aug 8, 2024510.00p510.00p498.00p498.00p1,470
Aug 7, 2024497.00p514.00p496.00p512.00p11,846
Aug 6, 2024510.00p514.00p491.00p493.00p27,336
Aug 5, 2024502.00p510.00p480.00p508.00p59,106
Aug 2, 2024514.00p516.00p509.40p516.00p24,588
Aug 1, 2024524.00p532.00p510.00p520.00p28,204
Jul 31, 2024490.00p532.00p490.00p532.00p371,052
Jul 30, 2024491.00p499.00p490.00p492.00p120,618
Jul 29, 2024495.00p500.00p490.07p491.00p96,080
Jul 26, 2024490.00p499.00p488.50p498.00p19,216
123456
Showing 1 to 50 of 253

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.