Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/04/2024 468.00p 473.00p 447.92p 450.00p 76904
24/04/2024 470.00p 477.00p 468.00p 468.00p 13215
23/04/2024 460.00p 478.00p 460.00p 469.00p 13230
22/04/2024 458.00p 464.19p 456.78p 460.00p 138149
19/04/2024 455.00p 458.50p 447.00p 455.00p 9905
18/04/2024 450.00p 455.10p 446.00p 450.00p 29422
17/04/2024 450.00p 459.00p 440.00p 448.00p 18949
16/04/2024 445.00p 468.50p 437.00p 440.00p 692775
15/04/2024 446.00p 455.50p 444.00p 446.00p 91852
12/04/2024 445.00p 457.00p 444.50p 445.00p 11939
11/04/2024 446.00p 453.00p 442.20p 445.00p 23168
10/04/2024 447.00p 451.00p 442.40p 445.00p 30904
09/04/2024 452.00p 469.00p 440.00p 445.00p 487894
08/04/2024 453.00p 468.00p 449.95p 450.00p 19584
05/04/2024 450.00p 466.00p 448.93p 450.00p 30081
04/04/2024 456.00p 456.00p 450.00p 450.00p 34938
03/04/2024 460.00p 462.00p 449.00p 451.00p 32987
02/04/2024 447.00p 463.00p 445.00p 450.00p 174644
28/03/2024 449.00p 457.00p 445.00p 457.00p 65138
27/03/2024 443.00p 452.00p 443.00p 448.00p 14241
26/03/2024 444.00p 444.00p 438.00p 443.00p 24389
25/03/2024 435.00p 444.00p 434.00p 437.00p 22425
22/03/2024 435.00p 437.30p 434.00p 436.00p 66910
21/03/2024 442.00p 442.00p 433.00p 434.00p 13727
20/03/2024 431.00p 431.00p 425.00p 432.00p 344409
19/03/2024 431.00p 435.00p 425.00p 425.00p 35231
18/03/2024 434.00p 439.00p 430.00p 430.00p 25783
15/03/2024 434.00p 444.00p 430.00p 433.00p 58923
14/03/2024 435.00p 435.00p 426.80p 430.00p 25203
13/03/2024 431.00p 439.50p 431.00p 431.00p 197556
12/03/2024 437.00p 443.00p 434.00p 436.00p 105800
11/03/2024 438.00p 438.00p 435.00p 438.00p 220958
08/03/2024 434.00p 439.00p 429.00p 437.00p 108646
07/03/2024 435.00p 435.50p 416.00p 432.00p 194942
06/03/2024 430.00p 440.00p 424.00p 434.00p 125790
05/03/2024 422.00p 426.00p 418.00p 423.00p 1134899
04/03/2024 422.00p 429.00p 420.00p 422.00p 86296
01/03/2024 422.00p 429.00p 421.00p 422.00p 16640
29/02/2024 422.00p 428.00p 421.00p 422.00p 109187
28/02/2024 424.00p 433.00p 421.00p 422.00p 42225
27/02/2024 420.00p 422.00p 415.50p 421.00p 78118
26/02/2024 420.00p 424.00p 411.00p 422.00p 26946
23/02/2024 422.00p 425.50p 419.50p 422.00p 23071
22/02/2024 424.00p 427.00p 416.00p 427.00p 9634
21/02/2024 417.00p 423.00p 414.00p 417.00p 43895
20/02/2024 410.00p 422.97p 418.50p 418.50p 12554
19/02/2024 410.00p 423.00p 410.00p 420.00p 15549
16/02/2024 413.00p 423.00p 413.00p 423.00p 13222
15/02/2024 420.00p 423.00p 410.60p 423.00p 135030
14/02/2024 407.00p 423.78p 402.41p 418.00p 83226
13/02/2024 421.00p 424.80p 394.01p 404.00p 56297
12/02/2024 429.00p 449.00p 420.00p 420.00p 154112
09/02/2024 440.00p 444.90p 431.11p 432.00p 43032
08/02/2024 428.00p 446.00p 428.00p 438.00p 46151
07/02/2024 427.00p 430.00p 420.00p 425.00p 96833
06/02/2024 431.00p 434.00p 412.00p 425.00p 1313048
05/02/2024 432.00p 439.00p 427.00p 427.00p 5873
02/02/2024 441.00p 441.00p 427.00p 430.00p 33696
01/02/2024 432.00p 445.01p 421.00p 432.00p 383108
31/01/2024 430.00p 435.00p 425.00p 427.00p 88871
30/01/2024 432.00p 449.00p 431.25p 436.00p 40785
29/01/2024 430.00p 434.75p 426.00p 432.00p 47409
26/01/2024 430.00p 449.00p 427.04p 435.00p 38185
25/01/2024 436.00p 439.00p 431.00p 431.00p 253412
24/01/2024 436.00p 441.00p 431.00p 435.00p 23323
23/01/2024 436.00p 443.66p 425.91p 435.00p 122298
22/01/2024 438.00p 439.00p 436.00p 439.00p 24936
19/01/2024 438.00p 447.65p 436.65p 439.00p 34770
18/01/2024 432.00p 449.00p 432.00p 436.00p 124122
17/01/2024 452.00p 469.00p 432.00p 432.00p 31852
16/01/2024 465.00p 467.00p 451.00p 451.00p 26625
15/01/2024 471.00p 484.86p 462.00p 464.00p 52107
12/01/2024 493.00p 493.00p 471.00p 472.00p 25510
11/01/2024 500.00p 500.00p 479.00p 479.00p 526051
10/01/2024 500.00p 500.00p 486.12p 498.00p 158754
09/01/2024 499.00p 499.00p 482.00p 491.00p 77314
08/01/2024 500.00p 500.00p 481.00p 488.00p 58547
05/01/2024 500.00p 500.00p 492.00p 495.00p 37905
04/01/2024 500.00p 500.00p 491.10p 495.00p 13231
03/01/2024 500.00p 500.00p 481.00p 490.00p 9098
02/01/2024 495.00p 499.00p 482.00p 493.00p 42561
29/12/2023 490.00p 499.00p 490.00p 490.00p 2590
28/12/2023 490.00p 499.00p 487.00p 493.00p 3867
27/12/2023 490.00p 497.00p 483.00p 490.00p 237770
22/12/2023 494.00p 495.00p 490.00p 494.00p 6883
21/12/2023 499.00p 499.00p 484.00p 496.00p 316669
20/12/2023 500.00p 500.00p 481.00p 487.00p 37589
19/12/2023 504.00p 504.00p 480.00p 490.00p 12983
18/12/2023 497.00p 497.00p 481.00p 490.00p 57359
15/12/2023 490.00p 495.00p 477.80p 491.00p 57682
14/12/2023 486.00p 494.00p 475.00p 492.00p 169926
13/12/2023 486.00p 486.00p 474.00p 475.00p 50245
12/12/2023 486.00p 486.00p 471.00p 475.00p 31504
11/12/2023 485.00p 485.00p 474.00p 478.00p 53015
08/12/2023 485.00p 485.00p 472.50p 480.00p 14551
07/12/2023 485.00p 485.00p 470.00p 470.00p 6163
06/12/2023 481.00p 484.00p 470.00p 470.00p 4788
05/12/2023 485.00p 485.00p 471.00p 475.00p 12604
04/12/2023 485.00p 485.00p 470.00p 470.00p 10545
01/12/2023 480.00p 484.00p 471.00p 471.00p 33702
30/11/2023 468.00p 469.00p 462.50p 465.00p 42470
29/11/2023 467.00p 484.00p 464.73p 465.00p 24057
28/11/2023 469.00p 484.00p 462.00p 469.00p 14407
27/11/2023 465.00p 480.00p 465.00p 465.00p 6382
24/11/2023 475.00p 485.00p 470.05p 480.00p 37994
23/11/2023 469.00p 474.40p 468.60p 473.00p 8045
22/11/2023 468.00p 474.00p 465.50p 468.00p 19743
21/11/2023 466.00p 479.00p 462.00p 465.00p 7486
20/11/2023 467.00p 479.00p 463.00p 471.00p 25473
17/11/2023 455.00p 470.00p 453.25p 468.00p 35625
16/11/2023 452.00p 455.46p 445.00p 452.00p 5964
15/11/2023 453.00p 457.00p 448.50p 454.00p 19159
14/11/2023 453.00p 456.00p 447.20p 451.00p 12886
13/11/2023 445.00p 454.00p 445.00p 452.00p 5866
10/11/2023 445.00p 455.00p 441.00p 445.00p 85989
09/11/2023 445.00p 450.00p 441.00p 450.00p 36312
08/11/2023 440.00p 446.00p 440.00p 441.00p 23334
07/11/2023 441.00p 447.00p 438.00p 446.00p 14014
06/11/2023 440.00p 443.00p 431.00p 436.00p 28017
03/11/2023 439.00p 449.00p 439.00p 445.00p 15182
02/11/2023 436.00p 449.00p 432.39p 443.00p 12882
01/11/2023 438.00p 445.00p 432.55p 442.00p 9277
31/10/2023 434.00p 446.00p 434.00p 440.00p 44306
30/10/2023 434.00p 446.00p 421.00p 440.00p 15110
27/10/2023 430.00p 439.00p 430.00p 434.00p 20623
26/10/2023 441.00p 441.24p 421.00p 424.00p 34702
25/10/2023 449.00p 449.00p 441.00p 441.00p 8118
24/10/2023 445.00p 445.00p 441.09p 442.00p 6869
23/10/2023 440.00p 454.00p 440.00p 440.00p 14912
20/10/2023 455.00p 463.55p 441.48p 450.00p 119546
19/10/2023 460.00p 461.50p 457.00p 457.00p 148861
18/10/2023 469.00p 470.00p 458.00p 458.00p 16301
17/10/2023 461.00p 469.00p 457.00p 458.00p 27856
16/10/2023 465.00p 468.75p 455.75p 458.00p 37719
13/10/2023 474.00p 477.00p 468.00p 468.00p 46020
12/10/2023 470.00p 475.00p 466.00p 472.00p 115862
11/10/2023 464.00p 472.00p 460.00p 472.00p 9755
10/10/2023 450.00p 469.00p 450.00p 469.00p 173147
09/10/2023 459.00p 461.00p 452.00p 454.00p 45309
06/10/2023 461.00p 464.00p 458.30p 459.00p 37736
05/10/2023 467.00p 470.16p 458.00p 460.00p 35959
04/10/2023 492.00p 502.00p 468.00p 472.00p 73550
03/10/2023 500.00p 506.00p 497.52p 500.00p 18146
02/10/2023 500.00p 512.06p 500.00p 500.00p 72619
29/09/2023 500.00p 507.10p 499.00p 499.00p 43070
28/09/2023 490.00p 504.00p 490.00p 500.00p 60226
27/09/2023 492.00p 495.00p 492.00p 492.00p 7767
26/09/2023 492.00p 494.50p 490.72p 492.00p 48684
25/09/2023 502.00p 506.00p 490.00p 494.00p 121686
22/09/2023 510.00p 518.00p 502.00p 502.00p 48925
21/09/2023 506.00p 518.00p 500.00p 518.00p 32607
20/09/2023 516.00p 522.00p 510.00p 510.00p 85994
19/09/2023 510.00p 520.00p 510.00p 514.00p 44436
18/09/2023 514.00p 520.00p 512.00p 512.00p 14348
15/09/2023 516.00p 518.00p 508.00p 516.00p 1051578
14/09/2023 512.00p 516.00p 510.00p 516.00p 72108
13/09/2023 508.00p 518.00p 505.61p 512.00p 85669
12/09/2023 524.00p 540.00p 506.00p 514.00p 64709
11/09/2023 522.00p 536.00p 522.00p 522.00p 96736
08/09/2023 524.00p 530.00p 520.00p 520.00p 9494
07/09/2023 522.00p 530.00p 522.00p 526.00p 7585
06/09/2023 522.00p 530.00p 522.00p 524.00p 5546
05/09/2023 526.00p 538.00p 520.00p 524.00p 48809
04/09/2023 524.00p 532.00p 524.00p 528.00p 9376
01/09/2023 520.00p 526.00p 517.04p 524.00p 30044
31/08/2023 532.00p 535.00p 510.00p 510.00p 79936
30/08/2023 526.00p 535.00p 522.00p 532.00p 46667
29/08/2023 530.00p 530.00p 516.76p 518.00p 73858
25/08/2023 522.00p 522.00p 513.54p 516.00p 12830
24/08/2023 520.00p 526.00p 514.00p 514.00p 12395
23/08/2023 516.00p 522.00p 512.00p 518.00p 18049
22/08/2023 540.00p 540.00p 518.00p 520.00p 24834
21/08/2023 530.00p 532.56p 525.21p 526.00p 14009
18/08/2023 532.00p 540.00p 514.60p 530.00p 661874
17/08/2023 540.00p 546.00p 532.00p 532.00p 15679
16/08/2023 538.00p 546.00p 530.81p 540.00p 95182
15/08/2023 540.00p 548.00p 537.54p 540.00p 23215
14/08/2023 554.00p 560.00p 540.18p 550.00p 43596
11/08/2023 562.00p 568.00p 560.00p 560.00p 90767
10/08/2023 570.00p 570.00p 561.82p 570.00p 24089
09/08/2023 560.00p 567.92p 560.00p 560.00p 6773
08/08/2023 564.00p 572.00p 564.00p 564.00p 52915
07/08/2023 570.00p 572.09p 570.00p 570.00p 10923
04/08/2023 570.00p 578.00p 567.00p 570.00p 3485
03/08/2023 576.00p 588.00p 562.00p 578.00p 104512
02/08/2023 570.00p 580.00p 570.00p 574.00p 148040
01/08/2023 582.00p 588.00p 562.80p 574.00p 62185
31/07/2023 592.00p 594.08p 584.00p 586.00p 23675
28/07/2023 602.00p 608.00p 592.00p 592.00p 20834
27/07/2023 594.00p 607.30p 594.00p 594.00p 55240
26/07/2023 602.00p 603.62p 594.00p 596.00p 34780
25/07/2023 608.00p 610.00p 604.00p 604.00p 21038
24/07/2023 610.00p 618.00p 603.61p 610.00p 34391
21/07/2023 608.00p 619.60p 603.62p 610.00p 32108
20/07/2023 604.00p 604.96p 596.80p 604.00p 306099
19/07/2023 598.00p 602.00p 591.04p 600.00p 314927
18/07/2023 600.00p 602.00p 592.96p 600.00p 296036
17/07/2023 606.00p 610.00p 594.00p 594.00p 34994
14/07/2023 600.00p 605.30p 588.00p 600.00p 485074
13/07/2023 598.00p 603.50p 583.98p 600.00p 16209

*Close Price adjusted for both dividends and splits