Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
23/12/2024 428.00p 437.00p 423.00p 423.00p 49936
20/12/2024 426.00p 436.00p 425.00p 430.00p 107016
19/12/2024 428.00p 432.00p 426.00p 428.00p 62279
18/12/2024 415.00p 432.00p 411.00p 430.00p 55805
17/12/2024 404.00p 415.00p 401.00p 413.00p 64436
16/12/2024 409.00p 415.00p 402.00p 408.00p 1136150
13/12/2024 400.00p 404.00p 397.00p 402.00p 43885
12/12/2024 404.00p 404.00p 395.00p 399.00p 24437
11/12/2024 397.00p 402.80p 394.10p 395.00p 19885
10/12/2024 398.00p 404.00p 390.00p 394.00p 26481
09/12/2024 398.00p 402.00p 389.00p 399.00p 35694
06/12/2024 396.00p 401.00p 388.00p 395.00p 23875
05/12/2024 405.00p 409.00p 394.00p 395.00p 37112
04/12/2024 405.00p 408.30p 400.00p 403.00p 57920
03/12/2024 404.00p 408.00p 400.00p 406.00p 53732
02/12/2024 402.00p 409.00p 399.00p 404.00p 849975
29/11/2024 400.00p 402.70p 393.00p 402.00p 302937
28/11/2024 395.00p 400.00p 390.00p 395.00p 33591
27/11/2024 389.00p 396.95p 389.00p 391.00p 29500
26/11/2024 394.00p 397.60p 388.00p 389.00p 54459
25/11/2024 405.00p 405.77p 389.00p 395.00p 25996
22/11/2024 391.00p 405.00p 391.00p 405.00p 88314
21/11/2024 391.00p 401.00p 385.00p 390.00p 922037
20/11/2024 410.00p 417.00p 392.00p 393.00p 120381
19/11/2024 430.00p 432.12p 413.00p 414.00p 454045
18/11/2024 430.00p 439.00p 426.00p 430.00p 74917
15/11/2024 428.00p 434.37p 427.00p 431.00p 39073
14/11/2024 437.00p 437.00p 428.00p 430.00p 17777
13/11/2024 427.00p 430.00p 425.00p 428.00p 210079
12/11/2024 435.00p 435.00p 423.25p 426.00p 34493
11/11/2024 442.00p 447.00p 432.00p 432.00p 67405
08/11/2024 442.00p 446.00p 439.00p 444.00p 790213
07/11/2024 445.00p 450.00p 440.00p 442.00p 40739
06/11/2024 433.00p 442.00p 433.00p 440.00p 42604
05/11/2024 427.00p 439.00p 427.00p 433.00p 388108
04/11/2024 433.00p 443.45p 429.00p 430.00p 55180
01/11/2024 422.00p 432.00p 418.00p 432.00p 23667
31/10/2024 445.00p 446.00p 418.00p 420.00p 53705
30/10/2024 440.00p 458.00p 440.00p 449.00p 2274215
29/10/2024 429.00p 444.00p 429.00p 441.00p 277549
28/10/2024 432.00p 435.00p 428.00p 429.00p 130018
25/10/2024 430.00p 435.00p 426.00p 431.00p 100786
24/10/2024 415.00p 430.00p 411.00p 414.00p 137359
23/10/2024 400.00p 414.00p 398.00p 414.00p 549011
22/10/2024 419.00p 431.00p 386.51p 408.00p 563569
21/10/2024 429.00p 435.00p 412.00p 413.00p 73789
18/10/2024 419.00p 420.00p 413.40p 419.00p 78886
17/10/2024 421.00p 424.00p 412.30p 419.00p 94910
16/10/2024 425.00p 430.00p 418.00p 422.00p 107124
15/10/2024 425.00p 430.00p 420.00p 425.00p 156994
14/10/2024 415.00p 430.00p 411.00p 424.00p 85203
11/10/2024 416.00p 421.16p 414.40p 420.00p 146550
10/10/2024 422.00p 430.00p 412.00p 416.00p 63834
09/10/2024 431.00p 431.00p 421.00p 427.00p 78896
08/10/2024 427.00p 435.65p 423.00p 424.00p 91361
07/10/2024 435.00p 461.00p 428.00p 428.00p 50393
04/10/2024 442.00p 452.00p 435.00p 437.00p 38323
03/10/2024 443.00p 450.00p 439.00p 439.00p 48682
02/10/2024 449.00p 458.00p 441.68p 443.00p 44199
01/10/2024 450.00p 453.39p 443.00p 443.00p 40911
30/09/2024 445.00p 456.00p 443.00p 443.00p 33984
27/09/2024 440.00p 459.00p 440.00p 445.00p 95324
26/09/2024 445.00p 447.00p 441.00p 441.00p 73790
25/09/2024 451.00p 457.00p 445.00p 445.00p 49739
24/09/2024 448.00p 458.00p 447.75p 448.00p 431350
23/09/2024 449.00p 451.80p 445.00p 448.00p 1202268
20/09/2024 450.00p 457.00p 448.00p 453.00p 1946132
19/09/2024 457.00p 458.45p 450.00p 450.00p 102152
18/09/2024 458.00p 466.00p 453.00p 454.00p 115890
17/09/2024 485.00p 497.00p 452.35p 460.00p 102738
16/09/2024 475.00p 496.00p 475.00p 483.00p 6351
13/09/2024 487.00p 497.00p 475.00p 475.00p 32742
12/09/2024 495.00p 497.00p 483.00p 486.00p 126859
11/09/2024 514.00p 520.00p 491.00p 491.00p 62741
10/09/2024 522.00p 536.22p 516.00p 518.00p 56571
09/09/2024 526.00p 528.00p 514.00p 516.00p 12111
06/09/2024 518.00p 525.90p 513.20p 520.00p 31789
05/09/2024 510.00p 520.00p 498.00p 520.00p 24374
04/09/2024 500.00p 510.00p 495.00p 510.00p 122280
03/09/2024 497.00p 510.00p 490.00p 510.00p 11889
02/09/2024 494.00p 512.00p 487.77p 506.00p 33256
30/08/2024 506.00p 516.00p 490.00p 495.00p 169161
29/08/2024 490.00p 508.00p 490.00p 490.00p 17541
28/08/2024 494.00p 506.00p 490.00p 490.00p 21742
27/08/2024 500.00p 514.00p 489.00p 500.00p 7536
23/08/2024 496.00p 499.00p 491.70p 496.00p 21358
22/08/2024 500.00p 508.00p 490.25p 493.00p 12717
21/08/2024 504.00p 508.00p 500.00p 502.00p 10010
20/08/2024 512.00p 512.00p 488.68p 504.00p 522729
19/08/2024 508.00p 516.00p 491.00p 504.00p 12665
16/08/2024 514.00p 516.00p 509.83p 516.00p 4136
15/08/2024 510.00p 514.00p 505.10p 510.00p 1318
14/08/2024 508.00p 514.00p 505.10p 506.00p 13648
13/08/2024 510.00p 514.00p 506.00p 508.00p 35773
12/08/2024 500.00p 514.00p 500.00p 508.00p 23847
09/08/2024 500.00p 514.00p 499.50p 500.00p 91373
08/08/2024 510.00p 510.00p 498.00p 498.00p 1470
07/08/2024 497.00p 514.00p 496.00p 512.00p 11846
06/08/2024 510.00p 514.00p 491.00p 493.00p 27336
05/08/2024 502.00p 510.00p 480.00p 508.00p 59106
02/08/2024 514.00p 516.00p 509.40p 516.00p 24588
01/08/2024 524.00p 532.00p 510.00p 520.00p 28204
31/07/2024 490.00p 532.00p 490.00p 532.00p 371052
30/07/2024 491.00p 499.00p 490.00p 492.00p 70618
29/07/2024 495.00p 500.00p 490.07p 491.00p 66080
26/07/2024 490.00p 499.00p 488.50p 498.00p 19216
25/07/2024 486.00p 499.00p 486.00p 498.00p 19064
24/07/2024 486.00p 495.00p 483.00p 490.00p 215568
23/07/2024 489.00p 502.00p 485.00p 487.00p 322847
22/07/2024 492.00p 502.00p 485.00p 485.00p 17977
19/07/2024 502.00p 502.00p 496.00p 496.00p 1871
18/07/2024 495.00p 502.00p 487.00p 490.00p 11748
17/07/2024 488.00p 498.00p 488.00p 494.00p 28583
16/07/2024 497.00p 502.00p 492.25p 497.00p 25072
15/07/2024 497.00p 502.00p 496.00p 497.00p 14739
12/07/2024 496.00p 502.00p 494.00p 496.00p 13605
11/07/2024 487.00p 498.00p 485.00p 498.00p 49598
10/07/2024 486.00p 495.00p 485.00p 493.00p 37896
09/07/2024 486.00p 495.00p 486.00p 492.00p 14033
08/07/2024 485.00p 495.00p 485.00p 485.00p 107667
05/07/2024 492.00p 495.00p 490.00p 490.00p 71048
04/07/2024 492.00p 495.00p 485.00p 490.00p 24186
03/07/2024 495.00p 495.00p 487.00p 487.00p 16058
02/07/2024 486.00p 495.00p 486.00p 486.00p 11824
01/07/2024 487.00p 495.00p 486.00p 486.00p 17392
28/06/2024 487.00p 495.00p 487.00p 487.00p 5422
27/06/2024 493.00p 493.00p 486.00p 489.00p 15553
26/06/2024 488.00p 495.00p 486.00p 488.00p 8450
25/06/2024 497.00p 498.00p 489.50p 492.00p 6854
24/06/2024 490.00p 492.93p 487.50p 492.00p 102963
21/06/2024 492.00p 497.00p 485.00p 492.00p 41639
20/06/2024 492.00p 497.00p 490.00p 492.00p 24117

*Close Price adjusted for both dividends and splits