Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
19/06/2024 494.00p 498.00p 490.35p 494.00p 8197
18/06/2024 492.00p 498.00p 492.00p 492.00p 15502
17/06/2024 499.00p 499.00p 487.30p 492.00p 8831
14/06/2024 491.00p 499.00p 490.00p 495.00p 14668
13/06/2024 487.00p 495.00p 486.91p 495.00p 25832
12/06/2024 485.00p 499.00p 485.00p 492.00p 274060
11/06/2024 486.00p 499.00p 485.00p 488.00p 17908
10/06/2024 491.00p 500.00p 485.87p 490.00p 47411
07/06/2024 498.00p 512.00p 490.00p 492.00p 15418
06/06/2024 491.00p 512.00p 490.00p 496.00p 18696
05/06/2024 493.00p 510.00p 490.00p 490.00p 22427
04/06/2024 492.00p 508.00p 492.00p 495.00p 29722
03/06/2024 502.00p 512.00p 490.00p 492.00p 67810
31/05/2024 485.00p 499.00p 480.00p 488.00p 155543
30/05/2024 480.00p 499.00p 480.00p 485.00p 35159
29/05/2024 478.00p 499.00p 478.00p 491.00p 7207
28/05/2024 488.00p 497.00p 483.00p 483.00p 25749
24/05/2024 483.00p 499.00p 481.00p 489.00p 18020
23/05/2024 490.00p 502.00p 482.25p 487.00p 17751
22/05/2024 490.00p 498.00p 490.00p 490.00p 23362
21/05/2024 500.00p 516.00p 490.00p 490.00p 24137
20/05/2024 495.00p 516.00p 495.00p 504.00p 17648
17/05/2024 487.00p 516.00p 487.00p 495.00p 14809
16/05/2024 500.00p 516.00p 488.00p 490.00p 32199
15/05/2024 494.00p 513.50p 494.00p 502.00p 15437
14/05/2024 487.00p 508.00p 485.00p 498.00p 10125
13/05/2024 473.00p 490.75p 473.00p 486.00p 20631
10/05/2024 470.00p 478.00p 466.00p 473.00p 19782
09/05/2024 470.00p 477.00p 470.00p 470.00p 24433
08/05/2024 475.00p 475.00p 467.00p 470.00p 46617
07/05/2024 474.00p 474.00p 464.00p 467.00p 35138
03/05/2024 474.00p 476.39p 460.00p 460.00p 19775
02/05/2024 457.00p 469.25p 450.00p 460.00p 467639
01/05/2024 456.00p 464.00p 451.50p 455.00p 12215
30/04/2024 454.00p 459.00p 450.00p 456.00p 32627
29/04/2024 456.00p 456.00p 448.01p 449.00p 7966
26/04/2024 452.00p 452.45p 446.75p 448.00p 81245
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

*Close Price adjusted for both dividends and splits