Ricardo (RCDO) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ricardo

Date Open High Low Close* Volume
09/10/2025 430.00p 430.00p 430.00p 430.00p 0
08/10/2025 430.00p 434.00p 429.00p 430.00p 63596
07/10/2025 430.00p 430.00p 428.28p 429.00p 20253
06/10/2025 428.00p 430.00p 428.00p 428.00p 25111
03/10/2025 430.00p 430.00p 428.00p 428.00p 28080
02/10/2025 429.00p 430.00p 428.00p 429.00p 16312
01/10/2025 430.00p 430.00p 428.00p 430.00p 14996
30/09/2025 430.00p 430.00p 428.00p 430.00p 1868809
29/09/2025 429.00p 430.00p 427.00p 430.00p 479634
26/09/2025 435.00p 435.00p 427.00p 429.00p 64103
25/09/2025 428.00p 428.00p 427.00p 427.00p 582092
24/09/2025 429.00p 429.00p 427.00p 427.00p 17523
23/09/2025 428.00p 428.00p 427.00p 428.00p 116575
22/09/2025 426.00p 428.00p 426.00p 427.00p 25851
19/09/2025 428.00p 428.00p 426.00p 426.00p 65542
18/09/2025 428.00p 428.00p 427.00p 428.00p 84432
17/09/2025 428.00p 428.00p 427.00p 428.00p 25051
16/09/2025 427.00p 428.00p 427.00p 427.00p 13591
15/09/2025 427.00p 428.00p 426.30p 428.00p 13779
12/09/2025 429.00p 429.00p 426.00p 426.00p 27052
11/09/2025 428.00p 428.00p 427.00p 426.00p 21187
10/09/2025 428.00p 429.00p 427.00p 427.00p 14403
09/09/2025 427.00p 429.00p 426.00p 427.00p 53391
08/09/2025 427.00p 430.00p 426.00p 427.00p 9258
05/09/2025 426.00p 427.00p 426.00p 426.00p 622786
04/09/2025 429.00p 429.00p 426.00p 426.00p 55572
03/09/2025 424.00p 424.00p 423.00p 423.00p 39270
02/09/2025 424.00p 424.00p 423.00p 423.00p 66916
01/09/2025 424.00p 429.00p 423.00p 423.00p 202096
29/08/2025 424.00p 424.00p 423.00p 423.00p 9771
28/08/2025 424.00p 424.00p 423.26p 424.00p 13552
27/08/2025 425.00p 425.00p 423.00p 424.00p 14837
26/08/2025 425.00p 425.00p 423.00p 424.00p 19472
22/08/2025 423.00p 424.00p 423.00p 423.00p 51793
21/08/2025 425.00p 425.00p 423.00p 423.00p 46566
20/08/2025 425.00p 425.00p 423.00p 423.00p 24527
19/08/2025 427.00p 427.00p 423.00p 423.00p 268874
18/08/2025 422.00p 425.00p 422.00p 425.00p 934465
15/08/2025 423.00p 424.00p 422.00p 423.00p 81728
14/08/2025 423.00p 423.00p 422.00p 423.00p 129834
13/08/2025 422.00p 423.00p 422.00p 423.00p 1423649
12/08/2025 423.00p 423.00p 421.00p 421.00p 503063
11/08/2025 422.00p 424.00p 422.00p 423.00p 2371019
08/08/2025 423.00p 425.00p 421.00p 423.00p 224357
07/08/2025 424.00p 424.00p 422.00p 422.00p 188542
06/08/2025 424.00p 425.00p 422.71p 423.00p 6487201
05/08/2025 423.00p 425.00p 423.00p 423.00p 129724
04/08/2025 426.00p 428.00p 423.00p 423.00p 2549883
01/08/2025 428.00p 432.00p 425.00p 425.00p 15088
31/07/2025 425.00p 432.00p 423.00p 430.00p 61071
30/07/2025 428.00p 428.00p 423.00p 424.00p 1344031
29/07/2025 435.00p 435.00p 423.00p 425.00p 33795
28/07/2025 435.00p 435.00p 423.00p 424.00p 15312
25/07/2025 435.00p 435.00p 424.00p 427.00p 61343
24/07/2025 429.00p 432.00p 425.00p 427.00p 74738
23/07/2025 428.00p 428.00p 424.00p 426.00p 12082
22/07/2025 430.00p 430.00p 424.00p 424.00p 116561
21/07/2025 430.00p 430.00p 423.00p 426.00p 43495
18/07/2025 428.00p 428.00p 423.00p 424.00p 48025
17/07/2025 427.00p 427.00p 423.00p 424.00p 595910
16/07/2025 427.00p 427.00p 422.00p 422.00p 468870
15/07/2025 429.00p 429.00p 423.00p 424.00p 48456
14/07/2025 426.00p 434.00p 423.00p 423.00p 255257
11/07/2025 435.00p 435.00p 425.00p 426.00p 25016
10/07/2025 428.00p 432.00p 425.00p 432.00p 22964
09/07/2025 433.00p 434.00p 426.00p 426.00p 34956
08/07/2025 430.00p 431.00p 424.00p 431.00p 86008
07/07/2025 430.00p 430.00p 423.00p 427.00p 46312
04/07/2025 427.00p 430.00p 423.00p 427.00p 34053
03/07/2025 438.00p 438.00p 426.00p 428.00p 49965
02/07/2025 450.00p 450.00p 432.00p 434.00p 42580
01/07/2025 443.00p 446.00p 436.00p 445.00p 68542
30/06/2025 437.00p 443.00p 433.95p 443.00p 97211
27/06/2025 442.00p 444.00p 433.00p 438.00p 103964
26/06/2025 432.00p 440.15p 429.00p 435.00p 135111
25/06/2025 441.00p 446.00p 422.50p 434.00p 134773
24/06/2025 440.00p 446.00p 432.00p 442.00p 173986
23/06/2025 435.00p 451.00p 430.61p 442.00p 261876
20/06/2025 435.00p 437.00p 428.00p 434.00p 632861
19/06/2025 429.00p 440.00p 425.00p 434.00p 202862
18/06/2025 425.00p 432.00p 424.00p 432.00p 688359
17/06/2025 424.00p 432.00p 423.00p 432.00p 809090
16/06/2025 428.00p 430.00p 422.00p 424.00p 13608804
13/06/2025 423.00p 428.00p 423.00p 428.00p 630215
12/06/2025 423.00p 426.00p 422.00p 426.00p 856715
11/06/2025 420.00p 430.00p 417.00p 428.00p 6644750
10/06/2025 330.00p 335.00p 317.00p 335.00p 67485
09/06/2025 310.00p 324.00p 298.00p 322.00p 65673
06/06/2025 290.00p 310.00p 277.72p 310.00p 90887
05/06/2025 288.00p 290.00p 282.00p 290.00p 39371
04/06/2025 290.00p 290.00p 284.00p 288.00p 39052
03/06/2025 290.00p 290.00p 279.00p 284.00p 22962
02/06/2025 282.00p 289.00p 278.00p 287.00p 70387
30/05/2025 290.00p 290.00p 277.00p 287.00p 14818
29/05/2025 285.00p 287.00p 279.00p 285.00p 45376
28/05/2025 282.00p 290.00p 281.00p 284.00p 63837
27/05/2025 272.00p 292.00p 262.56p 290.00p 2228080
23/05/2025 272.00p 283.00p 265.00p 273.00p 79292
22/05/2025 278.00p 286.90p 270.00p 277.00p 354017
21/05/2025 265.00p 282.00p 259.66p 281.00p 55448
20/05/2025 259.00p 263.00p 253.00p 262.00p 61664
19/05/2025 268.00p 275.00p 252.10p 257.00p 111625
16/05/2025 277.00p 277.00p 265.60p 268.00p 77427
15/05/2025 275.00p 275.00p 264.00p 271.00p 63318
14/05/2025 267.00p 277.00p 265.00p 273.00p 42710
13/05/2025 271.00p 278.80p 263.00p 269.00p 80495
12/05/2025 267.00p 274.00p 262.00p 273.00p 77995
09/05/2025 265.00p 269.00p 257.00p 258.00p 62633
08/05/2025 261.00p 271.00p 261.00p 261.00p 32256
07/05/2025 266.00p 271.00p 264.00p 265.00p 782526
06/05/2025 270.00p 270.00p 256.00p 270.00p 83806
02/05/2025 249.00p 268.00p 248.00p 268.00p 198363
01/05/2025 249.00p 249.00p 244.00p 247.00p 49668
30/04/2025 255.00p 255.00p 239.18p 246.00p 67494
29/04/2025 239.00p 250.00p 237.00p 244.00p 103545
28/04/2025 236.00p 243.00p 234.00p 234.00p 22759
25/04/2025 231.00p 242.00p 231.00p 235.00p 41296
24/04/2025 230.00p 240.00p 229.00p 237.00p 42943
23/04/2025 222.00p 239.00p 222.00p 230.00p 129032
22/04/2025 222.00p 232.00p 218.00p 230.00p 118843
17/04/2025 232.00p 236.00p 223.00p 227.00p 99954
16/04/2025 234.00p 236.36p 228.44p 232.00p 38946
15/04/2025 236.00p 238.70p 233.00p 233.00p 88814
14/04/2025 226.00p 237.00p 226.00p 233.00p 89636
11/04/2025 224.00p 237.00p 224.00p 226.00p 111612
10/04/2025 232.00p 240.00p 226.00p 230.00p 163272
09/04/2025 238.00p 246.00p 225.00p 225.00p 158314
08/04/2025 233.00p 249.00p 230.00p 246.00p 312653
07/04/2025 245.00p 254.00p 230.00p 230.00p 449685
04/04/2025 259.00p 259.00p 246.00p 255.00p 456344
03/04/2025 256.00p 259.00p 254.00p 255.00p 1701049
02/04/2025 255.00p 259.00p 254.00p 258.00p 206703
01/04/2025 260.00p 260.00p 251.00p 255.00p 162460
31/03/2025 258.00p 261.00p 250.00p 251.00p 493309
28/03/2025 258.00p 264.30p 255.00p 259.00p 390186
27/03/2025 255.00p 263.00p 255.00p 258.00p 81750
26/03/2025 263.00p 263.00p 255.00p 258.00p 276855
25/03/2025 255.00p 262.00p 255.00p 257.00p 213048
24/03/2025 256.00p 258.00p 253.00p 255.00p 179132
21/03/2025 254.00p 263.00p 254.00p 255.00p 317769
20/03/2025 257.00p 261.55p 252.00p 256.00p 149621
19/03/2025 253.00p 258.00p 251.00p 254.00p 294585
18/03/2025 254.00p 256.00p 250.00p 254.00p 253411
17/03/2025 245.00p 262.00p 244.88p 254.00p 517266
14/03/2025 226.00p 248.00p 226.00p 248.00p 792309
13/03/2025 222.00p 230.20p 217.00p 226.00p 1639220
12/03/2025 220.00p 228.00p 219.00p 223.00p 279563
11/03/2025 215.00p 225.00p 211.00p 220.00p 2901491
10/03/2025 223.00p 224.00p 215.00p 217.00p 171311
07/03/2025 217.00p 223.00p 210.00p 220.00p 388841
06/03/2025 227.00p 236.00p 216.00p 217.00p 236462
05/03/2025 230.00p 242.00p 226.00p 226.00p 171733
04/03/2025 229.00p 232.98p 222.96p 230.00p 196358
03/03/2025 226.00p 230.00p 217.00p 221.00p 4203983
28/02/2025 245.00p 257.92p 220.00p 226.00p 473420
27/02/2025 236.00p 240.00p 228.00p 235.00p 600512
26/02/2025 228.00p 230.00p 221.30p 227.00p 4252199
25/02/2025 228.00p 232.00p 227.36p 228.00p 137076
24/02/2025 228.00p 235.10p 226.00p 230.00p 2076337
21/02/2025 226.00p 234.00p 224.00p 229.00p 2440563
20/02/2025 223.00p 229.00p 219.00p 226.00p 170004
19/02/2025 220.00p 227.00p 219.80p 226.00p 622481
18/02/2025 219.00p 220.00p 214.00p 220.00p 102311
17/02/2025 221.00p 221.00p 206.00p 213.00p 944457
14/02/2025 217.00p 225.00p 214.00p 214.00p 105707
13/02/2025 219.00p 223.00p 214.00p 216.00p 60062
12/02/2025 223.00p 223.00p 216.60p 218.00p 147610
11/02/2025 222.00p 225.00p 219.00p 222.00p 80714
10/02/2025 229.00p 229.00p 215.00p 224.00p 179554
07/02/2025 211.00p 229.00p 210.00p 224.00p 336258
06/02/2025 221.00p 229.00p 207.00p 213.00p 263569
05/02/2025 215.00p 227.00p 212.00p 221.00p 3976711
04/02/2025 230.00p 242.00p 214.00p 217.00p 821105
03/02/2025 250.00p 253.00p 231.00p 236.00p 1381378
31/01/2025 260.00p 266.63p 252.00p 252.00p 410092
30/01/2025 295.00p 296.99p 260.00p 264.00p 4411186
29/01/2025 352.00p 352.00p 343.00p 352.00p 94928
28/01/2025 369.00p 369.00p 341.00p 350.00p 151387
27/01/2025 364.00p 372.00p 358.00p 359.00p 45466
24/01/2025 367.00p 371.05p 361.72p 368.00p 41327
23/01/2025 360.00p 372.00p 360.00p 366.00p 828045
22/01/2025 382.00p 389.00p 362.00p 364.00p 89684
21/01/2025 384.00p 392.00p 382.00p 382.00p 45522
20/01/2025 398.00p 410.00p 388.00p 388.00p 40176
17/01/2025 402.00p 418.20p 394.00p 394.00p 85139
16/01/2025 405.00p 418.00p 402.00p 402.00p 40952
15/01/2025 390.00p 415.22p 386.50p 409.00p 142336
14/01/2025 395.00p 401.80p 384.00p 387.00p 52111
13/01/2025 408.00p 410.00p 395.00p 395.00p 86516
10/01/2025 423.00p 429.00p 408.00p 411.00p 215386
09/01/2025 425.00p 425.00p 415.00p 423.00p 72550
08/01/2025 433.00p 438.00p 427.00p 430.00p 900070
07/01/2025 435.00p 440.00p 433.00p 435.00p 498644
06/01/2025 439.00p 445.00p 432.00p 436.00p 292027
03/01/2025 429.00p 443.00p 425.00p 439.00p 214987
02/01/2025 423.00p 427.00p 419.00p 422.00p 17378
31/12/2024 416.00p 424.00p 415.00p 420.00p 13535
30/12/2024 421.00p 426.00p 416.00p 417.00p 72641
27/12/2024 428.00p 429.00p 423.00p 424.00p 32806
24/12/2024 424.00p 439.00p 422.00p 431.00p 12101

*Close Price adjusted for both dividends and splits