1. Share Prices

  2. Ricardo PLC (RCDO)

426.65p-0.35 (-0.08%)11 Sep 2025, 08:32
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
Sep 10, 2025428.00p429.00p427.00p427.00p14,403
Sep 9, 2025427.00p429.00p426.00p427.00p53,391
Sep 8, 2025427.00p430.00p426.00p427.00p9,258
Sep 5, 2025426.00p427.00p426.00p426.00p622,785
Sep 4, 2025429.00p429.00p426.00p426.00p1,713,661
Sep 3, 2025424.00p424.00p423.00p423.00p39,271
Sep 2, 2025424.00p424.00p423.00p423.00p636,915
Sep 1, 2025424.00p429.00p423.00p423.00p202,097
Aug 29, 2025424.00p424.00p423.00p423.00p9,771
Aug 28, 2025424.00p424.00p423.26p424.00p13,552
Aug 27, 2025425.00p425.00p423.00p424.00p414,837
Aug 26, 2025425.00p425.00p423.00p424.00p19,471
Aug 22, 2025423.00p424.00p423.00p423.00p51,792
Aug 21, 2025425.00p425.00p423.00p423.00p46,567
Aug 20, 2025425.00p425.00p423.00p423.00p24,527
Aug 19, 2025427.00p427.00p423.00p423.00p268,874
Aug 18, 2025422.00p425.00p422.00p425.00p934,464
Aug 15, 2025423.00p424.00p422.00p423.00p81,728
Aug 14, 2025423.00p423.00p422.00p423.00p132,443
Aug 13, 2025422.00p423.00p422.00p423.00p3,223,649
Aug 12, 2025423.00p423.00p421.00p421.00p503,064
Aug 11, 2025422.00p424.00p422.00p423.00p2,396,677
Aug 8, 2025423.00p425.00p421.00p423.00p224,356
Aug 7, 2025424.00p424.00p422.00p422.00p191,303
Aug 6, 2025424.00p425.00p422.71p423.00p6,657,381
Aug 5, 2025423.00p425.00p423.00p423.00p129,724
Aug 4, 2025426.00p428.00p423.00p423.00p2,549,883
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
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC288.8511.09
Playtech PLC434.009.46
Avon Technologies PLC2,010.003.61
Helios Towers PLC141.002.92
Tate & Lyle PLC519.502.87
Bae Systems PLC1,882.002.73

Fallers

CompanyPrice% Chg
Chrysalis Investments Limited124.20-4.75
Hays PLC57.05-2.98
M&G PLC251.60-2.44
Sdcl Efficiency Income Trust PLC56.12-2.41
W.A.G Payment Solutions PLC107.00-2.28
Wickes Group PLC190.40-1.86