Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
12/07/2023 582.00p 600.00p 577.65p 600.00p 318262
11/07/2023 588.00p 588.00p 564.00p 582.00p 92976
10/07/2023 584.00p 584.00p 570.01p 584.00p 14572
07/07/2023 574.00p 586.00p 570.00p 586.00p 126102
06/07/2023 574.00p 574.00p 566.00p 574.00p 18922
05/07/2023 570.00p 584.00p 562.00p 578.00p 16510
04/07/2023 576.00p 580.00p 569.10p 570.00p 55596
03/07/2023 570.00p 574.00p 562.50p 570.00p 30474
30/06/2023 572.00p 573.20p 570.00p 572.00p 8742
29/06/2023 574.00p 587.94p 565.00p 570.00p 61617
28/06/2023 590.00p 590.00p 568.00p 570.00p 71057
27/06/2023 588.00p 590.00p 572.00p 590.00p 97734
26/06/2023 570.00p 580.00p 568.00p 580.00p 931011
23/06/2023 574.00p 587.60p 566.00p 580.00p 36378
22/06/2023 572.00p 574.99p 567.33p 572.00p 14053
21/06/2023 562.00p 582.00p 562.00p 582.00p 21452
20/06/2023 574.00p 578.06p 569.04p 574.00p 9923
19/06/2023 570.00p 590.00p 570.00p 584.00p 9090
16/06/2023 572.00p 584.00p 562.00p 572.00p 5877
15/06/2023 574.00p 580.00p 567.00p 574.00p 5414
14/06/2023 578.00p 578.00p 562.00p 578.00p 15948
13/06/2023 572.00p 590.00p 566.40p 582.00p 11293
12/06/2023 580.00p 580.00p 562.00p 580.00p 19899
09/06/2023 570.00p 572.00p 567.00p 572.00p 27929
08/06/2023 570.00p 572.00p 562.00p 570.00p 15377
07/06/2023 570.00p 570.88p 568.00p 570.00p 15691
06/06/2023 574.00p 578.00p 566.00p 570.00p 66168
05/06/2023 570.00p 576.00p 568.00p 576.00p 18604
02/06/2023 574.00p 578.00p 568.00p 578.00p 17714
01/06/2023 560.00p 578.00p 555.81p 564.00p 29862
31/05/2023 570.00p 570.00p 560.00p 560.00p 22034
30/05/2023 570.00p 572.00p 566.00p 566.00p 628202
26/05/2023 572.00p 586.00p 568.00p 568.00p 40795
25/05/2023 586.00p 588.00p 570.00p 586.00p 2219
24/05/2023 570.00p 580.00p 570.00p 570.00p 37082
23/05/2023 578.00p 588.00p 570.00p 572.00p 12508
22/05/2023 572.00p 580.00p 570.00p 578.00p 13956
19/05/2023 570.00p 590.00p 570.00p 572.00p 38478
18/05/2023 574.00p 586.00p 570.92p 586.00p 12987
17/05/2023 572.00p 581.18p 566.60p 572.00p 38088
16/05/2023 572.00p 574.00p 570.00p 574.00p 334520
15/05/2023 580.00p 581.00p 572.00p 574.00p 12904
12/05/2023 566.00p 588.00p 566.00p 580.00p 19622
11/05/2023 580.00p 594.00p 573.20p 590.00p 24330
10/05/2023 580.00p 580.00p 566.00p 580.00p 45073
09/05/2023 570.00p 578.00p 570.00p 578.00p 41571
05/05/2023 580.00p 590.00p 578.00p 578.00p 18469
04/05/2023 590.00p 594.00p 586.00p 592.00p 511264
03/05/2023 592.00p 597.92p 584.00p 590.00p 21663
02/05/2023 600.00p 606.00p 588.00p 592.00p 246229
28/04/2023 580.00p 604.00p 577.00p 600.00p 50310
27/04/2023 574.00p 588.00p 568.00p 580.00p 44274
26/04/2023 562.00p 574.00p 556.00p 574.00p 44660
25/04/2023 558.00p 566.00p 554.00p 564.00p 120128
24/04/2023 550.00p 560.00p 550.00p 558.00p 25528
21/04/2023 552.00p 557.00p 544.00p 554.00p 21940
20/04/2023 542.00p 557.92p 542.00p 554.00p 21938
19/04/2023 550.00p 560.00p 542.00p 550.00p 74842
18/04/2023 550.00p 550.00p 547.15p 550.00p 79824
17/04/2023 552.00p 560.00p 549.00p 552.00p 33190
14/04/2023 560.00p 560.00p 550.00p 554.00p 25490
13/04/2023 560.00p 560.00p 550.00p 560.00p 20172
12/04/2023 550.00p 560.00p 546.70p 560.00p 53957
11/04/2023 550.00p 558.00p 542.00p 554.00p 24807
06/04/2023 552.00p 552.40p 546.00p 550.00p 32412
05/04/2023 550.00p 552.00p 544.00p 552.00p 50091
04/04/2023 550.00p 558.00p 544.00p 558.00p 47820
03/04/2023 542.00p 554.00p 542.00p 550.00p 1577385
31/03/2023 554.00p 554.00p 541.00p 554.00p 13361
30/03/2023 555.00p 557.54p 541.00p 555.00p 23225
29/03/2023 550.00p 553.47p 544.00p 545.00p 18563
28/03/2023 547.00p 554.00p 543.00p 547.00p 37884
27/03/2023 540.00p 548.39p 540.00p 543.00p 100717
24/03/2023 540.00p 554.00p 536.00p 540.00p 50190
23/03/2023 556.00p 556.18p 546.00p 546.00p 48306
22/03/2023 564.00p 564.00p 547.00p 554.00p 108522
21/03/2023 530.00p 555.00p 530.00p 549.00p 104070
20/03/2023 550.00p 570.00p 530.53p 533.00p 94585
17/03/2023 553.00p 576.00p 552.50p 561.00p 61662
16/03/2023 564.00p 564.00p 550.00p 550.00p 153116
15/03/2023 550.00p 574.00p 545.00p 550.00p 44463
14/03/2023 571.00p 578.60p 550.00p 550.00p 590067
13/03/2023 569.00p 573.90p 561.00p 568.00p 255193
10/03/2023 571.00p 577.96p 560.00p 564.00p 955257
09/03/2023 573.00p 575.00p 569.72p 573.00p 108006
08/03/2023 578.00p 581.13p 574.25p 580.00p 36540
07/03/2023 568.00p 577.00p 565.00p 575.00p 319413
06/03/2023 570.00p 574.00p 565.00p 570.00p 79332
03/03/2023 566.00p 573.00p 566.00p 568.00p 121217
02/03/2023 565.00p 573.00p 556.76p 569.00p 139683
01/03/2023 571.00p 575.00p 545.00p 565.00p 811127
28/02/2023 582.00p 583.49p 567.00p 569.00p 214693
27/02/2023 590.00p 590.00p 567.00p 581.00p 407088
24/02/2023 563.00p 596.04p 551.00p 575.00p 99588
23/02/2023 548.00p 562.00p 544.40p 562.00p 365151
22/02/2023 542.00p 551.00p 539.00p 547.00p 68780
21/02/2023 550.00p 555.00p 539.00p 543.00p 172158
20/02/2023 550.00p 555.00p 540.00p 549.00p 35031
17/02/2023 552.00p 559.00p 523.60p 538.00p 52324
16/02/2023 548.00p 554.00p 535.00p 540.00p 45370
15/02/2023 547.00p 559.00p 543.80p 544.00p 63826
14/02/2023 570.00p 570.00p 540.00p 540.00p 62599
13/02/2023 555.00p 576.00p 551.00p 555.00p 134388
10/02/2023 547.00p 559.00p 540.00p 546.00p 37354
09/02/2023 579.00p 579.00p 543.00p 556.00p 38062
08/02/2023 551.00p 561.00p 545.00p 553.00p 12941
07/02/2023 567.00p 569.00p 546.00p 550.00p 72077
06/02/2023 532.00p 562.49p 531.00p 559.00p 85574
03/02/2023 535.00p 540.67p 518.85p 535.00p 27088
02/02/2023 523.00p 548.00p 515.00p 527.00p 103180
01/02/2023 528.00p 533.39p 518.72p 520.00p 23093
31/01/2023 550.00p 552.00p 517.00p 517.00p 141207
30/01/2023 534.00p 550.00p 515.00p 545.00p 240279
27/01/2023 534.00p 539.00p 520.00p 539.00p 65939
26/01/2023 527.00p 535.00p 515.00p 535.00p 16439
25/01/2023 511.00p 526.80p 510.00p 525.00p 69536
24/01/2023 519.00p 531.00p 510.00p 510.00p 8948
23/01/2023 510.00p 534.00p 510.00p 513.00p 17407
20/01/2023 517.00p 532.24p 517.00p 522.00p 24816
19/01/2023 516.00p 529.00p 510.00p 525.00p 23156
18/01/2023 520.00p 520.00p 512.00p 515.00p 47775
17/01/2023 511.00p 521.54p 511.00p 518.00p 73984
16/01/2023 520.00p 520.00p 510.00p 510.00p 35323
13/01/2023 516.00p 517.00p 509.00p 517.00p 25116
12/01/2023 510.00p 517.00p 502.00p 508.00p 32879
11/01/2023 510.00p 515.00p 500.00p 515.00p 21501
10/01/2023 508.00p 513.85p 502.00p 511.00p 79470
09/01/2023 505.00p 516.00p 505.00p 510.00p 367740
06/01/2023 518.00p 519.00p 506.00p 510.00p 25955
05/01/2023 503.00p 519.33p 496.09p 517.00p 1886721
04/01/2023 488.00p 513.83p 483.50p 504.00p 59680
03/01/2023 475.00p 484.00p 475.00p 480.00p 153265
30/12/2022 478.50p 481.00p 475.00p 481.00p 27557
29/12/2022 475.00p 483.50p 472.20p 481.50p 36150
28/12/2022 475.00p 483.50p 471.00p 477.50p 17757
23/12/2022 483.50p 483.50p 475.00p 475.00p 14147
22/12/2022 480.00p 483.50p 472.00p 475.00p 110697
21/12/2022 484.00p 484.00p 477.10p 482.00p 10531
20/12/2022 475.00p 478.00p 470.00p 475.00p 7680
19/12/2022 482.00p 483.50p 470.50p 473.00p 75598
16/12/2022 472.00p 483.38p 472.00p 472.00p 6920
15/12/2022 470.00p 493.00p 470.00p 474.00p 62881
14/12/2022 470.00p 498.53p 470.00p 470.00p 4839
13/12/2022 485.00p 495.00p 473.00p 473.00p 370594
12/12/2022 475.50p 475.50p 465.00p 473.00p 13736
09/12/2022 476.00p 481.00p 464.50p 470.00p 21002
08/12/2022 470.00p 484.40p 466.50p 470.00p 2922
07/12/2022 479.50p 490.00p 465.50p 484.50p 272312
06/12/2022 470.00p 479.50p 460.50p 471.50p 117619
05/12/2022 470.00p 475.00p 455.50p 470.50p 46321
02/12/2022 470.00p 470.00p 455.50p 460.00p 8103
01/12/2022 450.00p 470.00p 444.50p 464.00p 20713
30/11/2022 450.50p 457.73p 448.60p 451.00p 2208
29/11/2022 450.00p 459.50p 450.00p 450.00p 124698
28/11/2022 455.00p 456.20p 441.75p 455.00p 8558
25/11/2022 442.00p 454.61p 440.00p 442.00p 23572
24/11/2022 437.00p 444.00p 437.00p 437.00p 2582
23/11/2022 435.50p 448.50p 435.00p 435.00p 13865
22/11/2022 439.00p 458.50p 430.50p 445.00p 20993
21/11/2022 446.50p 446.50p 425.00p 446.50p 318282
18/11/2022 436.50p 443.00p 430.00p 434.00p 27247
17/11/2022 420.50p 439.11p 420.50p 430.00p 3149
16/11/2022 435.00p 440.41p 429.00p 429.00p 59304
15/11/2022 428.50p 434.03p 420.50p 434.00p 19848
14/11/2022 420.50p 433.96p 420.00p 430.00p 58051
11/11/2022 417.00p 433.50p 417.00p 422.50p 10652
10/11/2022 428.00p 428.50p 412.50p 428.00p 722943
09/11/2022 411.50p 424.00p 411.00p 412.50p 37755
08/11/2022 435.00p 439.75p 411.50p 415.00p 84510
07/11/2022 438.00p 447.00p 435.00p 435.00p 14828
04/11/2022 438.50p 450.00p 438.00p 450.00p 6326
03/11/2022 441.50p 457.50p 437.00p 437.00p 3307
02/11/2022 450.00p 459.50p 437.00p 437.00p 37546
01/11/2022 440.00p 449.50p 434.50p 440.00p 2684
31/10/2022 440.00p 451.00p 434.50p 440.00p 1147
28/10/2022 435.00p 460.00p 435.00p 435.00p 95052
27/10/2022 450.00p 462.50p 435.00p 435.00p 188484
26/10/2022 436.00p 463.50p 436.00p 436.00p 73497
25/10/2022 438.00p 447.25p 438.00p 438.00p 77369
24/10/2022 438.00p 451.50p 434.50p 444.00p 31636
21/10/2022 446.50p 449.86p 435.00p 446.50p 457154
20/10/2022 444.00p 451.40p 440.00p 441.00p 6512
19/10/2022 443.50p 463.50p 442.00p 454.00p 11514
18/10/2022 440.00p 463.50p 440.00p 440.00p 1794
17/10/2022 445.00p 455.00p 435.50p 455.00p 8720
14/10/2022 440.00p 454.00p 435.50p 444.50p 7552
13/10/2022 440.00p 449.00p 440.00p 447.00p 47430
12/10/2022 444.00p 457.90p 437.54p 447.00p 31928
11/10/2022 440.00p 465.50p 440.00p 458.00p 39620
10/10/2022 445.00p 463.50p 440.00p 460.00p 87654
07/10/2022 450.00p 463.50p 434.50p 441.00p 102129
06/10/2022 437.00p 462.50p 436.50p 442.50p 47997
05/10/2022 434.00p 462.05p 434.00p 434.00p 25957

*Close Price adjusted for both dividends and splits