419.00p+0.00 (+0.00%)18 Oct 2024, 16:35
Ricardo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 450.00p | 457.00p | 448.00p | 453.00p | 1,986,132 |
Sep 19, 2024 | 457.00p | 458.45p | 450.00p | 450.00p | 102,152 |
Sep 18, 2024 | 458.00p | 466.00p | 453.00p | 454.00p | 115,890 |
Sep 17, 2024 | 485.00p | 497.00p | 452.35p | 460.00p | 102,738 |
Sep 16, 2024 | 475.00p | 496.00p | 475.00p | 483.00p | 6,351 |
Sep 13, 2024 | 487.00p | 497.00p | 475.00p | 475.00p | 32,742 |
Sep 12, 2024 | 495.00p | 497.00p | 483.00p | 486.00p | 146,668 |
Sep 11, 2024 | 514.00p | 520.00p | 491.00p | 491.00p | 62,741 |
Sep 10, 2024 | 522.00p | 536.22p | 516.00p | 518.00p | 56,570 |
Sep 9, 2024 | 526.00p | 528.00p | 514.00p | 516.00p | 12,111 |
Sep 6, 2024 | 518.00p | 525.90p | 513.20p | 520.00p | 46,789 |
Sep 5, 2024 | 510.00p | 520.00p | 498.00p | 520.00p | 24,374 |
Sep 4, 2024 | 500.00p | 510.00p | 495.00p | 510.00p | 137,280 |
Sep 3, 2024 | 497.00p | 510.00p | 490.00p | 510.00p | 11,889 |
Sep 2, 2024 | 494.00p | 512.00p | 487.77p | 506.00p | 33,256 |
Aug 30, 2024 | 506.00p | 516.00p | 490.00p | 495.00p | 169,160 |
Aug 29, 2024 | 490.00p | 508.00p | 490.00p | 490.00p | 17,541 |
Aug 28, 2024 | 494.00p | 506.00p | 490.00p | 490.00p | 21,742 |
Aug 27, 2024 | 500.00p | 514.00p | 489.00p | 500.00p | 7,536 |
Aug 23, 2024 | 496.00p | 499.00p | 491.70p | 496.00p | 56,358 |
Aug 22, 2024 | 500.00p | 508.00p | 490.25p | 493.00p | 12,717 |
Aug 21, 2024 | 504.00p | 508.00p | 500.00p | 502.00p | 10,010 |
Aug 20, 2024 | 512.00p | 512.00p | 488.68p | 504.00p | 522,729 |
Aug 19, 2024 | 508.00p | 516.00p | 491.00p | 504.00p | 12,665 |
Aug 16, 2024 | 514.00p | 516.00p | 509.83p | 516.00p | 4,136 |
Aug 15, 2024 | 510.00p | 514.00p | 505.10p | 510.00p | 1,318 |
Aug 14, 2024 | 508.00p | 514.00p | 505.10p | 506.00p | 13,648 |
Aug 13, 2024 | 510.00p | 514.00p | 506.00p | 508.00p | 35,773 |
Aug 12, 2024 | 500.00p | 514.00p | 500.00p | 508.00p | 23,847 |
Aug 9, 2024 | 500.00p | 514.00p | 499.50p | 500.00p | 91,373 |
Aug 8, 2024 | 510.00p | 510.00p | 498.00p | 498.00p | 1,470 |
Aug 7, 2024 | 497.00p | 514.00p | 496.00p | 512.00p | 11,846 |
Aug 6, 2024 | 510.00p | 514.00p | 491.00p | 493.00p | 27,336 |
Aug 5, 2024 | 502.00p | 510.00p | 480.00p | 508.00p | 59,106 |
Aug 2, 2024 | 514.00p | 516.00p | 509.40p | 516.00p | 24,588 |
Aug 1, 2024 | 524.00p | 532.00p | 510.00p | 520.00p | 28,204 |
Jul 31, 2024 | 490.00p | 532.00p | 490.00p | 532.00p | 371,052 |
Jul 30, 2024 | 491.00p | 499.00p | 490.00p | 492.00p | 120,618 |
Jul 29, 2024 | 495.00p | 500.00p | 490.07p | 491.00p | 96,080 |
Jul 26, 2024 | 490.00p | 499.00p | 488.50p | 498.00p | 19,216 |
Jul 25, 2024 | 486.00p | 499.00p | 486.00p | 498.00p | 19,064 |
Jul 24, 2024 | 486.00p | 495.00p | 483.00p | 490.00p | 215,568 |
Jul 23, 2024 | 489.00p | 502.00p | 485.00p | 487.00p | 322,847 |
Jul 22, 2024 | 492.00p | 502.00p | 485.00p | 485.00p | 17,977 |
Jul 19, 2024 | 502.00p | 502.00p | 496.00p | 496.00p | 1,871 |
Jul 18, 2024 | 495.00p | 502.00p | 487.00p | 490.00p | 11,748 |
Jul 17, 2024 | 488.00p | 498.00p | 488.00p | 494.00p | 28,583 |
Jul 16, 2024 | 497.00p | 502.00p | 492.25p | 497.00p | 25,072 |
Jul 15, 2024 | 497.00p | 502.00p | 496.00p | 497.00p | 14,739 |
Jul 12, 2024 | 496.00p | 502.00p | 494.00p | 496.00p | 13,605 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.