Shares Magazine
259.00p+1.00 (+0.39%)28 Mar 2025, 17:07
Ricardo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 220.00p | 227.00p | 219.80p | 226.00p | 622,661 |
| Feb 18, 2025 | 219.00p | 220.00p | 214.00p | 220.00p | 252,331 |
| Feb 17, 2025 | 221.00p | 221.00p | 206.00p | 213.00p | 944,456 |
| Feb 14, 2025 | 217.00p | 225.00p | 214.00p | 214.00p | 106,206 |
| Feb 13, 2025 | 219.00p | 223.00p | 214.00p | 216.00p | 60,061 |
| Feb 12, 2025 | 223.00p | 223.00p | 216.60p | 218.00p | 147,609 |
| Feb 11, 2025 | 222.00p | 225.00p | 219.00p | 222.00p | 80,712 |
| Feb 10, 2025 | 224.00p | 229.00p | 215.00p | 224.00p | 179,617 |
| Feb 7, 2025 | 211.00p | 229.00p | 210.00p | 224.00p | 336,257 |
| Feb 6, 2025 | 221.00p | 229.00p | 207.00p | 213.00p | 263,593 |
| Feb 5, 2025 | 215.00p | 227.00p | 212.00p | 221.00p | 3,976,718 |
| Feb 4, 2025 | 230.00p | 242.00p | 214.00p | 217.00p | 3,630,690 |
| Feb 3, 2025 | 250.00p | 253.00p | 231.00p | 236.00p | 1,381,379 |
| Jan 31, 2025 | 260.00p | 266.63p | 252.00p | 252.00p | 410,095 |
| Jan 30, 2025 | 295.00p | 296.99p | 260.00p | 264.00p | 4,412,199 |
| Jan 29, 2025 | 352.00p | 352.00p | 343.00p | 352.00p | 94,928 |
| Jan 28, 2025 | 369.00p | 369.00p | 341.00p | 350.00p | 151,387 |
| Jan 27, 2025 | 364.00p | 372.00p | 358.00p | 359.00p | 45,466 |
| Jan 24, 2025 | 367.00p | 371.05p | 361.72p | 368.00p | 41,327 |
| Jan 23, 2025 | 360.00p | 372.00p | 360.00p | 366.00p | 828,045 |
| Jan 22, 2025 | 382.00p | 389.00p | 362.00p | 364.00p | 89,684 |
| Jan 21, 2025 | 384.00p | 392.00p | 382.00p | 382.00p | 45,522 |
| Jan 20, 2025 | 398.00p | 410.00p | 388.00p | 388.00p | 40,176 |
| Jan 17, 2025 | 402.00p | 418.20p | 394.00p | 394.00p | 85,139 |
| Jan 16, 2025 | 405.00p | 418.00p | 402.00p | 402.00p | 44,034 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.