Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/02/2021 455.00p 471.08p 446.00p 451.00p 230842
25/02/2021 470.00p 484.70p 447.00p 473.00p 538016
24/02/2021 467.00p 475.00p 461.00p 472.00p 136966
23/02/2021 466.00p 484.00p 466.00p 466.00p 48817
22/02/2021 462.00p 488.00p 461.00p 465.00p 29644
19/02/2021 465.00p 488.00p 430.50p 465.00p 26915
18/02/2021 460.00p 484.91p 460.00p 469.00p 80520
17/02/2021 460.00p 464.00p 448.00p 464.00p 30780
16/02/2021 464.00p 464.00p 450.00p 462.00p 34265
15/02/2021 435.00p 460.00p 433.00p 460.00p 50213
12/02/2021 431.00p 439.00p 429.00p 439.00p 56925
11/02/2021 414.00p 440.00p 412.00p 430.00p 23210
10/02/2021 428.00p 449.00p 418.00p 418.00p 39645
09/02/2021 418.00p 446.00p 417.00p 427.00p 46931
08/02/2021 430.00p 445.00p 418.00p 440.00p 57576
05/02/2021 408.00p 420.00p 403.40p 415.00p 46399
04/02/2021 418.00p 426.00p 400.00p 413.00p 91177
03/02/2021 410.00p 424.00p 400.00p 419.00p 77874
02/02/2021 395.00p 414.00p 390.00p 403.00p 50285
01/02/2021 389.00p 402.00p 384.00p 395.00p 55863
29/01/2021 371.00p 389.00p 371.00p 388.00p 63762
28/01/2021 405.00p 410.31p 383.00p 388.00p 182436
27/01/2021 405.00p 406.00p 391.00p 395.00p 39412
26/01/2021 390.00p 399.00p 386.00p 397.00p 40778
25/01/2021 398.00p 420.00p 390.00p 390.00p 97909
22/01/2021 385.00p 396.00p 370.00p 390.00p 78495
21/01/2021 376.00p 386.64p 374.35p 383.00p 212133
20/01/2021 372.00p 389.00p 370.00p 380.00p 51320
19/01/2021 390.00p 399.00p 370.00p 370.00p 59244
18/01/2021 398.00p 398.00p 378.00p 378.00p 1164607
15/01/2021 412.00p 414.00p 381.00p 381.00p 36639
14/01/2021 354.00p 418.00p 345.61p 403.00p 328650
13/01/2021 344.00p 351.00p 341.00p 348.00p 55476
12/01/2021 338.00p 348.00p 338.00p 348.00p 82182
11/01/2021 345.00p 349.00p 337.00p 340.00p 45093
08/01/2021 342.00p 347.00p 336.00p 339.00p 52784
07/01/2021 348.00p 350.00p 337.00p 348.00p 45265
06/01/2021 342.00p 352.00p 339.00p 340.00p 140584
05/01/2021 346.00p 353.00p 335.00p 342.00p 112007
04/01/2021 346.00p 351.00p 338.63p 339.00p 83276
31/12/2020 348.00p 353.00p 340.00p 345.00p 156242
30/12/2020 375.00p 385.00p 348.00p 348.00p 226161
29/12/2020 359.00p 385.00p 355.00p 372.00p 59225
24/12/2020 350.00p 358.00p 344.00p 355.00p 15285
23/12/2020 351.00p 351.00p 345.00p 345.00p 17209
22/12/2020 347.00p 351.00p 343.00p 350.00p 39117
21/12/2020 345.00p 350.00p 336.00p 347.00p 32315
18/12/2020 349.00p 350.00p 344.00p 347.00p 23270
17/12/2020 350.00p 352.00p 340.00p 345.00p 38242
16/12/2020 346.00p 353.00p 338.00p 340.00p 49806
15/12/2020 348.00p 355.00p 342.00p 345.00p 50324
14/12/2020 340.00p 354.00p 340.00p 349.00p 28271
11/12/2020 350.00p 354.00p 345.00p 348.00p 48814
10/12/2020 350.00p 352.00p 340.00p 345.00p 230014
09/12/2020 350.00p 354.00p 343.00p 346.00p 50137
08/12/2020 355.00p 361.00p 341.00p 341.00p 72440
07/12/2020 355.00p 361.00p 345.00p 349.00p 42948
04/12/2020 350.00p 359.00p 342.32p 353.00p 49503
03/12/2020 337.00p 347.00p 334.41p 345.00p 46143
02/12/2020 346.00p 349.00p 331.00p 331.00p 88528
01/12/2020 359.00p 359.00p 340.00p 340.00p 122099
30/11/2020 351.00p 357.00p 343.00p 346.00p 23165
27/11/2020 346.00p 354.00p 340.00p 349.00p 79974
26/11/2020 359.00p 364.00p 343.00p 343.00p 80602
25/11/2020 370.00p 370.00p 350.00p 350.00p 66320
24/11/2020 362.00p 370.00p 357.00p 360.00p 522525
23/11/2020 359.00p 364.00p 352.00p 364.00p 42873
20/11/2020 350.00p 364.00p 350.00p 357.00p 53273
19/11/2020 367.00p 375.00p 353.00p 353.00p 674728
18/11/2020 380.00p 382.58p 367.00p 367.00p 173208
17/11/2020 380.00p 390.00p 369.00p 390.00p 171017
16/11/2020 350.00p 374.00p 350.00p 370.00p 279446
13/11/2020 343.00p 352.00p 340.00p 352.00p 202066
12/11/2020 345.00p 346.45p 334.59p 345.00p 411839
10/11/2020 370.00p 377.00p 360.00p 369.00p 109811
09/11/2020 346.00p 360.00p 342.29p 356.00p 117423
06/11/2020 350.00p 357.00p 342.00p 342.00p 44591
05/11/2020 341.00p 357.00p 338.00p 338.00p 36812
04/11/2020 352.00p 364.00p 347.00p 347.00p 13703
03/11/2020 351.00p 368.00p 349.00p 350.00p 65172
02/11/2020 365.00p 365.00p 340.00p 345.00p 10679
30/10/2020 337.00p 370.00p 337.00p 360.00p 17418
29/10/2020 366.00p 372.97p 336.00p 340.00p 17256
28/10/2020 361.00p 383.00p 359.45p 361.00p 30669
27/10/2020 375.00p 384.00p 375.00p 380.00p 10624
26/10/2020 376.00p 394.00p 360.00p 365.00p 34857
23/10/2020 370.00p 380.00p 365.00p 373.00p 8210
22/10/2020 376.00p 389.00p 365.00p 365.00p 121296
21/10/2020 380.00p 398.00p 373.00p 377.00p 85780
20/10/2020 390.00p 395.94p 369.00p 370.00p 20671
19/10/2020 381.00p 382.00p 374.00p 378.00p 5643
16/10/2020 383.00p 387.36p 376.00p 376.00p 3867
15/10/2020 383.00p 392.00p 370.00p 376.00p 5110
14/10/2020 395.00p 409.00p 376.00p 376.00p 42142
13/10/2020 395.00p 401.99p 382.00p 382.00p 3190
12/10/2020 390.00p 414.48p 381.00p 385.00p 28159
09/10/2020 365.00p 391.00p 365.00p 391.00p 37797
08/10/2020 365.00p 375.00p 361.00p 364.00p 55111
07/10/2020 363.00p 367.24p 357.00p 360.00p 52689
06/10/2020 350.00p 363.00p 350.00p 363.00p 259355
05/10/2020 346.00p 360.00p 341.00p 345.00p 24411
02/10/2020 346.00p 360.00p 345.00p 345.00p 31610
01/10/2020 343.00p 357.06p 333.00p 353.00p 189153
30/09/2020 321.00p 339.00p 321.00p 332.00p 101218
29/09/2020 340.00p 346.00p 320.00p 320.00p 123599
28/09/2020 350.00p 364.00p 336.00p 340.00p 15355
25/09/2020 349.00p 364.00p 335.00p 340.00p 13365
24/09/2020 345.00p 349.00p 330.41p 338.00p 19198
23/09/2020 352.00p 358.00p 345.00p 345.00p 98789
22/09/2020 359.00p 366.00p 353.21p 356.00p 76418
21/09/2020 372.00p 379.00p 351.00p 365.00p 21845
18/09/2020 385.00p 385.00p 365.00p 365.00p 312911
17/09/2020 375.00p 383.00p 367.00p 368.00p 22178
16/09/2020 357.00p 371.00p 357.00p 371.00p 14840
15/09/2020 369.00p 379.00p 350.00p 366.00p 52862
14/09/2020 362.00p 375.00p 352.92p 370.00p 168361
11/09/2020 350.00p 369.00p 333.00p 357.00p 8564
10/09/2020 332.00p 355.00p 332.00p 345.00p 38241
09/09/2020 338.00p 356.00p 329.78p 348.00p 71366
08/09/2020 325.00p 327.00p 316.00p 327.00p 36960
07/09/2020 330.00p 334.00p 312.00p 318.00p 50975
04/09/2020 330.00p 347.00p 317.54p 325.00p 39718
03/09/2020 327.00p 330.00p 312.00p 323.00p 391110
02/09/2020 311.00p 326.11p 311.00p 312.00p 19702
01/09/2020 320.00p 329.00p 310.00p 310.00p 12770
28/08/2020 333.00p 333.00p 310.00p 310.00p 28393
27/08/2020 325.00p 329.00p 320.25p 325.00p 47521
26/08/2020 338.00p 340.00p 326.00p 330.00p 14099
25/08/2020 331.00p 344.00p 325.00p 325.00p 8573
24/08/2020 344.00p 349.00p 332.00p 332.00p 15664
21/08/2020 346.00p 350.00p 325.00p 343.00p 51281
20/08/2020 345.00p 349.00p 321.00p 329.00p 12996
19/08/2020 335.00p 344.00p 324.00p 328.00p 28764
14/08/2020 360.00p 376.00p 358.00p 358.00p 22103
13/08/2020 336.00p 397.00p 328.10p 364.00p 87650
12/08/2020 324.00p 340.00p 323.22p 338.00p 352791
11/08/2020 324.00p 328.00p 314.00p 322.00p 121795
10/08/2020 325.00p 328.00p 317.96p 320.00p 20284
07/08/2020 325.00p 333.00p 318.00p 325.00p 28924
06/08/2020 326.00p 332.00p 314.00p 321.00p 48804
05/08/2020 329.00p 334.00p 321.00p 325.00p 43443
04/08/2020 346.00p 350.00p 313.00p 313.00p 53582
03/08/2020 339.00p 339.00p 330.00p 333.50p 18069
31/07/2020 334.00p 355.00p 333.00p 341.00p 13581
30/07/2020 359.00p 360.00p 344.00p 350.00p 11439
29/07/2020 344.00p 356.00p 344.00p 351.00p 39322
28/07/2020 338.00p 363.00p 327.90p 363.00p 59578
27/07/2020 354.00p 358.00p 346.50p 346.50p 9694
24/07/2020 350.00p 361.00p 341.17p 345.50p 32943
23/07/2020 377.00p 377.00p 351.00p 351.00p 49971
22/07/2020 390.00p 404.32p 356.60p 359.00p 55988
21/07/2020 399.00p 399.00p 380.16p 386.00p 16790
20/07/2020 389.00p 393.00p 380.00p 380.00p 22038
17/07/2020 374.00p 386.00p 357.37p 386.00p 67575
16/07/2020 380.00p 390.03p 373.00p 373.00p 28573
14/07/2020 390.00p 397.00p 388.30p 397.00p 13678
13/07/2020 400.00p 405.00p 395.00p 397.00p 5492
10/07/2020 391.00p 407.00p 391.00p 400.00p 17982
09/07/2020 401.00p 415.14p 390.00p 393.50p 22451
08/07/2020 395.00p 405.00p 395.00p 404.00p 4076
07/07/2020 414.00p 414.00p 393.69p 414.00p 18928
06/07/2020 401.00p 422.00p 393.10p 415.00p 49214
03/07/2020 396.00p 416.00p 393.65p 405.00p 32711
02/07/2020 406.00p 415.45p 396.00p 396.00p 21648
01/07/2020 418.00p 433.08p 408.00p 408.00p 38426
30/06/2020 395.00p 419.00p 377.00p 419.00p 17130
29/06/2020 393.00p 400.00p 376.90p 390.00p 35929
26/06/2020 407.00p 410.00p 378.58p 385.00p 18970
25/06/2020 418.00p 419.60p 387.00p 387.00p 21773
24/06/2020 403.00p 438.00p 402.00p 402.00p 21418
23/06/2020 421.00p 421.00p 407.58p 416.00p 62686
22/06/2020 419.00p 432.00p 404.00p 410.00p 21705
19/06/2020 439.00p 440.00p 410.00p 410.00p 24798
18/06/2020 419.00p 431.00p 409.30p 430.00p 32132
17/06/2020 420.00p 450.00p 389.30p 405.00p 51109
16/06/2020 459.00p 459.00p 420.00p 420.00p 38979
15/06/2020 474.00p 474.00p 441.00p 450.00p 134540
12/06/2020 490.00p 490.00p 434.00p 460.00p 45331
11/06/2020 502.00p 536.40p 437.00p 480.00p 117159
10/06/2020 498.00p 562.00p 439.00p 528.00p 171015
09/06/2020 450.00p 490.00p 449.00p 474.50p 48256
08/06/2020 405.00p 460.00p 405.00p 439.00p 45219
05/06/2020 392.00p 410.00p 391.01p 400.00p 72666
04/06/2020 395.00p 415.00p 373.00p 380.00p 323830
03/06/2020 385.00p 393.00p 373.44p 393.00p 53751
02/06/2020 394.00p 395.00p 360.00p 395.00p 94118
29/05/2020 390.00p 395.00p 370.00p 370.00p 13122
27/05/2020 360.00p 365.00p 348.00p 360.00p 51051
26/05/2020 353.00p 363.00p 340.00p 362.00p 51175
22/05/2020 333.00p 344.00p 333.00p 336.00p 12789
21/05/2020 358.00p 358.00p 332.00p 336.00p 15076
20/05/2020 356.00p 360.00p 340.00p 350.00p 12779
19/05/2020 361.00p 370.00p 354.00p 354.00p 30608
18/05/2020 370.00p 390.00p 358.00p 360.00p 1020718
15/05/2020 378.00p 380.00p 371.00p 372.00p 12630
14/05/2020 376.00p 377.99p 363.34p 367.00p 14874
13/05/2020 395.00p 395.00p 375.00p 375.00p 14054
12/05/2020 383.00p 395.00p 383.00p 385.00p 34009
11/05/2020 394.00p 394.00p 383.00p 386.00p 21265
07/05/2020 384.00p 386.00p 379.00p 382.00p 38801

*Close Price adjusted for both dividends and splits