1. Share Prices

  2. Ricardo PLC (RCDO)

423.00p-2.00 (-0.47%)04 Aug 2025, 17:15
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
Aug 1, 2025428.00p432.00p425.00p425.00p37,199
Jul 31, 2025425.00p432.00p423.00p430.00p357,070
Jul 30, 2025428.00p428.00p423.00p424.00p1,344,031
Jul 29, 2025435.00p435.00p423.00p425.00p33,795
Jul 28, 2025435.00p435.00p423.00p424.00p15,311
Jul 25, 2025435.00p435.00p424.00p427.00p61,342
Jul 24, 2025429.00p432.00p425.00p427.00p81,677
Jul 23, 2025428.00p428.00p424.00p426.00p12,081
Jul 22, 2025430.00p430.00p424.00p424.00p116,561
Jul 21, 2025424.32p430.00p423.00p426.00p43,493
Jul 18, 2025428.00p428.00p423.00p424.00p48,024
Jul 17, 2025427.00p427.00p423.00p424.00p595,910
Jul 16, 2025427.00p427.00p422.00p422.00p468,869
Jul 15, 2025429.00p429.00p423.00p424.00p48,455
Jul 14, 2025426.00p434.00p423.00p423.00p255,258
Jul 11, 2025435.00p435.00p425.00p426.00p25,016
Jul 10, 2025428.00p432.00p425.00p432.00p22,963
Jul 9, 2025433.00p434.00p426.00p426.00p34,956
Jul 8, 2025430.00p431.00p424.00p431.00p86,007
Jul 7, 2025430.00p430.00p423.00p427.00p46,313
Jul 4, 2025427.00p430.00p423.00p427.00p34,053
Jul 3, 2025438.00p438.00p426.00p428.00p64,857
Jul 2, 2025450.00p450.00p432.00p434.00p42,579
Jul 1, 2025443.00p446.00p436.00p445.00p68,543
Jun 30, 2025437.00p443.00p433.95p443.00p97,213
Jun 27, 2025442.00p444.00p433.00p438.00p103,964
Jun 26, 2025432.00p440.15p429.00p435.00p135,110
Jun 25, 2025441.00p446.00p422.50p434.00p134,771
Jun 24, 2025440.00p446.00p432.00p442.00p173,986
Jun 23, 2025435.00p451.00p430.61p442.00p261,874
Jun 20, 2025435.00p437.00p428.00p434.00p632,860
Jun 19, 2025429.00p440.00p425.00p434.00p232,863
Jun 18, 2025425.00p432.00p424.00p432.00p688,360
Jun 17, 2025424.00p432.00p423.00p432.00p809,088
Jun 16, 2025428.00p429.00p422.00p424.00p13,608,806
Jun 13, 2025423.00p428.00p423.00p428.00p645,217
Jun 12, 2025423.00p426.00p422.00p426.00p896,725
Jun 11, 2025420.00p430.00p417.00p428.00p6,681,083
Jun 10, 2025330.00p335.00p317.00p335.00p67,485
Jun 9, 2025310.00p324.00p298.00p322.00p65,672
Jun 6, 2025290.00p310.00p277.72p310.00p90,885
Jun 5, 2025288.00p290.00p282.00p290.00p39,369
Jun 4, 2025290.00p290.00p284.00p288.00p39,051
Jun 3, 2025290.00p290.00p279.00p284.00p22,961
Jun 2, 2025282.00p289.00p278.00p287.00p70,385
May 30, 2025290.00p290.00p277.00p287.00p14,817
May 29, 2025285.00p287.00p279.00p285.00p45,375
May 28, 2025282.00p290.00p281.00p284.00p63,837
May 27, 2025272.00p292.00p262.56p290.00p2,228,080
May 23, 2025272.00p283.00p265.00p273.00p79,292
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92