Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/07/2022 374.00p 374.00p 364.51p 374.00p 714
06/07/2022 360.50p 379.50p 360.00p 366.00p 60474
05/07/2022 371.50p 371.90p 360.00p 360.00p 30560
04/07/2022 369.50p 379.48p 367.14p 370.00p 15540
01/07/2022 370.00p 373.00p 366.79p 370.00p 12958
30/06/2022 374.50p 375.00p 360.50p 361.50p 106280
29/06/2022 380.00p 380.00p 364.50p 366.50p 24860
28/06/2022 369.50p 380.00p 367.00p 375.00p 40873
27/06/2022 370.00p 370.00p 368.00p 370.00p 18497
24/06/2022 370.00p 379.50p 370.00p 370.00p 31588
23/06/2022 370.00p 377.00p 367.49p 371.00p 23355
22/06/2022 372.00p 375.99p 368.00p 368.00p 24100
21/06/2022 370.00p 373.00p 366.00p 366.00p 9957
20/06/2022 364.00p 371.50p 364.00p 366.00p 87460
17/06/2022 368.00p 371.50p 364.74p 370.00p 14558
16/06/2022 361.00p 379.50p 361.00p 379.50p 44110
15/06/2022 365.00p 366.50p 361.00p 365.00p 17440
14/06/2022 364.50p 368.00p 350.50p 368.00p 34835
13/06/2022 361.00p 369.50p 361.00p 361.00p 4579
10/06/2022 366.00p 370.00p 356.50p 365.00p 19336
09/06/2022 365.00p 369.00p 365.00p 365.00p 12931
08/06/2022 362.00p 370.00p 360.00p 370.00p 67397
07/06/2022 362.00p 369.50p 358.20p 365.00p 10835
06/06/2022 363.00p 369.50p 354.78p 363.00p 8995
01/06/2022 360.00p 369.50p 355.50p 360.50p 12911
31/05/2022 360.00p 364.75p 355.57p 357.00p 43232
27/05/2022 340.00p 350.00p 339.05p 346.00p 43748
26/05/2022 338.00p 348.34p 331.50p 338.50p 21340
25/05/2022 337.00p 345.00p 330.00p 332.00p 77747
24/05/2022 339.00p 349.50p 330.50p 340.00p 8619
23/05/2022 337.00p 345.00p 334.60p 340.00p 42239
20/05/2022 331.50p 348.50p 331.50p 338.00p 4362
19/05/2022 331.50p 342.50p 331.50p 340.00p 20776
18/05/2022 337.00p 354.00p 334.00p 344.50p 37173
17/05/2022 334.00p 338.50p 326.00p 335.00p 131350
16/05/2022 336.00p 337.53p 330.45p 331.50p 22334
13/05/2022 339.00p 342.00p 336.00p 336.00p 10547
12/05/2022 325.00p 340.00p 325.00p 332.00p 151551
11/05/2022 336.00p 344.50p 330.00p 338.00p 67637
10/05/2022 338.00p 343.50p 332.50p 333.50p 17783
09/05/2022 344.00p 350.00p 336.00p 336.00p 51811
06/05/2022 357.50p 361.50p 330.50p 335.50p 70426
05/05/2022 358.00p 360.00p 342.00p 348.50p 22221
04/05/2022 357.50p 366.00p 350.62p 351.00p 125924
03/05/2022 369.50p 371.35p 359.98p 362.00p 12527
29/04/2022 365.00p 367.70p 360.00p 364.00p 6116
28/04/2022 360.00p 370.00p 360.00p 360.00p 13020
27/04/2022 357.00p 376.50p 357.00p 361.50p 34007
26/04/2022 379.50p 379.50p 358.00p 358.00p 32881
25/04/2022 370.00p 384.00p 365.50p 370.00p 40987
22/04/2022 370.00p 376.12p 369.04p 370.00p 23847
21/04/2022 375.00p 379.00p 367.00p 368.00p 29749
20/04/2022 374.50p 377.00p 367.00p 370.00p 31850
19/04/2022 371.50p 396.00p 368.50p 370.00p 34929
14/04/2022 372.00p 373.60p 366.50p 369.50p 168642
13/04/2022 380.50p 381.00p 370.50p 374.00p 34223
12/04/2022 372.00p 380.75p 370.60p 378.00p 21009
11/04/2022 377.50p 399.50p 370.00p 380.00p 51151
08/04/2022 377.00p 399.50p 377.00p 378.00p 11982
07/04/2022 373.00p 394.66p 373.00p 384.00p 9903
06/04/2022 388.50p 394.50p 370.00p 387.50p 8890
05/04/2022 393.00p 400.00p 370.50p 384.50p 24476
04/04/2022 394.50p 394.50p 380.95p 389.00p 63790
01/04/2022 398.50p 407.50p 385.50p 393.50p 39758
31/03/2022 403.00p 403.00p 393.00p 393.00p 7326
30/03/2022 403.00p 403.00p 392.00p 393.00p 23994
29/03/2022 400.00p 402.40p 394.00p 398.00p 27455
28/03/2022 405.00p 414.00p 393.22p 400.00p 52043
25/03/2022 391.00p 410.00p 390.70p 400.00p 103838
24/03/2022 403.00p 404.55p 397.00p 400.00p 90418
23/03/2022 397.00p 404.00p 390.40p 400.00p 66923
22/03/2022 399.00p 410.00p 382.00p 408.00p 75745
21/03/2022 391.00p 400.00p 379.87p 396.00p 19218
18/03/2022 381.00p 385.65p 365.00p 385.00p 50016
17/03/2022 388.00p 389.00p 380.00p 380.00p 63624
16/03/2022 379.00p 392.00p 371.44p 388.00p 27996
15/03/2022 371.00p 377.00p 365.00p 373.00p 54999
14/03/2022 364.00p 377.00p 359.89p 374.00p 51918
11/03/2022 355.00p 377.00p 355.00p 362.00p 71019
10/03/2022 376.00p 379.00p 346.00p 359.00p 189366
09/03/2022 383.00p 383.00p 365.00p 370.00p 374734
08/03/2022 379.00p 381.00p 365.00p 374.00p 60216
07/03/2022 390.00p 390.00p 352.00p 370.00p 92465
04/03/2022 389.00p 396.00p 375.00p 376.00p 640399
03/03/2022 405.00p 416.00p 379.56p 392.00p 62525
02/03/2022 423.00p 428.38p 402.12p 409.00p 45723
01/03/2022 445.00p 449.00p 418.00p 418.00p 35452
28/02/2022 440.00p 446.00p 431.81p 433.00p 49731
25/02/2022 453.00p 453.00p 436.40p 448.00p 67181
24/02/2022 441.00p 453.43p 430.00p 440.00p 169889
23/02/2022 442.00p 450.00p 442.00p 447.00p 17904
22/02/2022 451.00p 460.90p 444.26p 446.00p 133386
21/02/2022 452.00p 460.00p 450.00p 451.00p 100687
18/02/2022 462.00p 474.00p 453.50p 455.00p 46576
17/02/2022 460.00p 471.00p 456.00p 456.00p 31853
16/02/2022 458.00p 460.00p 453.11p 460.00p 34810
15/02/2022 450.00p 456.00p 446.00p 456.00p 20361
14/02/2022 436.00p 453.00p 436.00p 453.00p 28776
11/02/2022 439.00p 458.83p 439.00p 458.00p 121157
10/02/2022 446.00p 456.00p 441.00p 450.00p 69597
09/02/2022 454.00p 456.00p 443.00p 443.00p 68904
08/02/2022 439.00p 460.00p 434.08p 448.00p 31399
07/02/2022 452.00p 460.00p 445.00p 450.00p 113614
04/02/2022 458.00p 462.00p 442.00p 462.00p 28559
03/02/2022 474.00p 474.00p 456.00p 456.00p 135074
02/02/2022 480.00p 487.00p 469.00p 470.00p 187234
01/02/2022 460.00p 471.00p 456.00p 469.00p 59158
31/01/2022 458.00p 464.00p 454.00p 464.00p 120383
28/01/2022 458.00p 466.00p 452.00p 455.00p 111684
27/01/2022 440.00p 470.00p 439.11p 466.00p 83109
26/01/2022 439.00p 444.79p 436.00p 437.00p 36537
25/01/2022 440.00p 448.00p 430.00p 434.00p 8762
24/01/2022 441.00p 450.10p 432.00p 440.00p 55453
21/01/2022 440.00p 449.00p 433.00p 442.00p 31817
20/01/2022 450.00p 450.00p 442.00p 445.00p 26904
19/01/2022 446.00p 457.00p 441.00p 441.00p 12513
18/01/2022 456.00p 458.00p 449.00p 449.00p 99155
17/01/2022 453.00p 466.09p 451.75p 456.00p 56632
14/01/2022 451.00p 467.00p 451.00p 454.00p 8708
13/01/2022 456.00p 461.00p 450.00p 461.00p 25415
12/01/2022 456.00p 465.00p 450.54p 454.00p 18084
10/01/2022 455.00p 479.07p 451.00p 463.00p 70920
07/01/2022 466.00p 468.00p 456.71p 467.00p 39871
06/01/2022 459.00p 466.00p 453.00p 466.00p 61896
05/01/2022 463.00p 463.00p 450.56p 463.00p 28291
04/01/2022 460.00p 468.00p 450.00p 457.00p 72372
31/12/2021 446.00p 459.00p 441.00p 449.00p 17770
30/12/2021 453.00p 461.00p 445.00p 454.00p 20445
29/12/2021 462.00p 470.00p 457.00p 462.00p 29207
24/12/2021 463.00p 466.00p 460.00p 464.00p 124694
23/12/2021 458.00p 469.00p 455.64p 465.00p 153681
22/12/2021 450.00p 465.60p 448.95p 465.00p 73001
21/12/2021 437.00p 459.00p 434.98p 459.00p 45810
20/12/2021 439.00p 445.00p 425.00p 442.00p 54438
17/12/2021 428.00p 446.00p 425.79p 445.00p 73671
16/12/2021 429.00p 429.00p 419.43p 426.00p 64801
15/12/2021 420.00p 429.00p 416.00p 427.00p 47620
14/12/2021 429.00p 432.00p 417.00p 417.00p 66300
13/12/2021 442.00p 448.00p 424.00p 436.00p 19072
10/12/2021 446.00p 456.00p 435.00p 435.00p 39039
09/12/2021 442.00p 457.00p 429.00p 445.00p 27289
08/12/2021 445.00p 447.00p 437.00p 441.00p 29853
07/12/2021 434.00p 447.00p 423.06p 439.00p 78761
06/12/2021 430.00p 439.00p 421.00p 439.00p 64735
03/12/2021 427.00p 439.00p 425.00p 436.00p 9981
02/12/2021 425.00p 440.00p 421.00p 440.00p 31565
01/12/2021 425.00p 434.95p 421.00p 433.00p 49703
30/11/2021 428.00p 428.85p 421.00p 421.00p 22316
29/11/2021 427.00p 444.00p 424.00p 424.00p 32914
26/11/2021 441.00p 449.00p 422.00p 422.00p 63152
25/11/2021 443.00p 464.00p 437.38p 450.00p 63254
24/11/2021 453.00p 464.15p 431.70p 447.00p 45575
23/11/2021 450.00p 470.00p 440.20p 452.00p 53588
22/11/2021 469.00p 469.00p 453.01p 458.00p 35103
19/11/2021 480.00p 488.00p 457.14p 460.00p 90672
18/11/2021 490.00p 490.84p 477.00p 482.00p 44785
17/11/2021 480.00p 510.00p 476.99p 490.00p 280329
16/11/2021 471.00p 478.00p 468.00p 478.00p 73121
15/11/2021 460.00p 479.00p 456.00p 472.00p 164297
12/11/2021 449.00p 471.10p 438.90p 452.00p 138123
11/11/2021 436.00p 455.19p 436.00p 450.00p 70112
10/11/2021 430.00p 443.48p 427.00p 440.00p 58017
09/11/2021 410.00p 428.50p 410.00p 427.00p 48052
08/11/2021 423.00p 433.75p 417.73p 427.00p 26758
05/11/2021 433.00p 435.00p 421.00p 422.00p 22459
04/11/2021 430.00p 432.00p 417.00p 418.00p 110530
03/11/2021 429.00p 435.50p 422.00p 430.00p 60144
02/11/2021 432.00p 435.00p 422.00p 435.00p 337712
01/11/2021 429.00p 433.00p 417.00p 428.00p 1374579
29/10/2021 426.00p 434.00p 417.00p 420.00p 19466
28/10/2021 423.00p 429.00p 418.36p 426.00p 25819
27/10/2021 420.00p 433.00p 416.00p 420.00p 23754
26/10/2021 424.00p 429.44p 420.00p 420.00p 55102
25/10/2021 426.00p 429.00p 416.00p 427.00p 19994
22/10/2021 420.00p 422.38p 417.00p 420.00p 20093
21/10/2021 427.00p 428.00p 414.00p 414.00p 24411
20/10/2021 412.00p 426.00p 412.00p 419.00p 23675
19/10/2021 424.00p 427.00p 411.00p 412.00p 18738
18/10/2021 425.00p 425.00p 413.56p 414.00p 16858
15/10/2021 420.00p 427.00p 418.00p 418.00p 202800
14/10/2021 420.00p 421.00p 415.80p 418.00p 63955
13/10/2021 415.00p 421.30p 412.00p 418.00p 89652
12/10/2021 419.00p 419.00p 410.00p 418.00p 45560
11/10/2021 419.00p 430.00p 414.00p 419.00p 36418
08/10/2021 421.00p 425.00p 417.00p 418.00p 76087
07/10/2021 418.00p 423.00p 417.00p 418.00p 30799
06/10/2021 421.00p 428.89p 418.00p 418.00p 99479
05/10/2021 425.00p 430.00p 421.00p 425.00p 40597
04/10/2021 426.00p 432.00p 417.00p 424.00p 120564
01/10/2021 422.00p 429.00p 421.60p 424.00p 22687
30/09/2021 422.00p 429.00p 420.00p 425.00p 47479
29/09/2021 427.00p 435.11p 422.00p 422.00p 127434
28/09/2021 415.00p 428.00p 414.00p 428.00p 164131
27/09/2021 418.00p 421.31p 413.00p 416.00p 260141
24/09/2021 412.00p 419.00p 412.00p 412.00p 13775
23/09/2021 419.00p 420.00p 415.00p 415.00p 1975830
22/09/2021 425.00p 425.00p 411.00p 415.00p 1064144
21/09/2021 410.00p 420.00p 409.53p 420.00p 50202
20/09/2021 410.00p 425.00p 408.00p 413.00p 97205
17/09/2021 413.00p 418.00p 408.00p 410.00p 56660

*Close Price adjusted for both dividends and splits