Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/09/2021 414.00p 427.00p 410.00p 412.00p 52820
15/09/2021 419.00p 422.13p 400.00p 413.00p 108314
14/09/2021 422.00p 427.23p 419.00p 420.00p 27379
13/09/2021 418.00p 423.68p 415.00p 422.00p 52471
10/09/2021 426.00p 428.00p 414.00p 419.00p 211083
09/09/2021 420.00p 427.00p 417.00p 426.00p 52153
08/09/2021 415.00p 423.00p 413.00p 417.00p 69397
07/09/2021 413.00p 426.00p 409.00p 413.00p 83698
06/09/2021 402.00p 419.00p 401.70p 415.00p 5240884
03/09/2021 396.00p 406.00p 382.00p 400.00p 444427
02/09/2021 379.00p 396.01p 374.67p 395.00p 42628
01/09/2021 384.00p 387.00p 371.00p 381.00p 25447
31/08/2021 386.00p 396.00p 380.00p 380.00p 37334
27/08/2021 385.00p 396.56p 384.00p 388.00p 44315
26/08/2021 377.00p 392.00p 377.00p 385.00p 36004
25/08/2021 370.00p 385.00p 370.00p 382.00p 54922
24/08/2021 381.00p 389.00p 373.00p 385.00p 53034
23/08/2021 381.00p 387.00p 374.00p 374.00p 24729
20/08/2021 379.00p 386.00p 370.00p 381.00p 35854
19/08/2021 402.00p 402.00p 370.00p 370.00p 42617
18/08/2021 389.00p 397.00p 385.50p 387.00p 16948
17/08/2021 390.00p 399.00p 387.00p 390.00p 43733
16/08/2021 403.00p 406.00p 381.00p 381.00p 153634
13/08/2021 402.00p 405.00p 396.00p 400.00p 58530
12/08/2021 406.00p 406.00p 397.22p 402.00p 38831
11/08/2021 396.00p 405.00p 395.00p 403.00p 19162
10/08/2021 400.00p 404.50p 395.00p 397.00p 87162
09/08/2021 395.00p 409.00p 392.00p 392.00p 102184
06/08/2021 396.00p 400.44p 392.00p 396.00p 27198
05/08/2021 401.00p 413.00p 391.00p 398.00p 29421
04/08/2021 397.00p 405.00p 394.00p 404.00p 26453
03/08/2021 393.00p 407.00p 388.00p 396.00p 54992
02/08/2021 380.00p 399.00p 375.88p 393.00p 62678
30/07/2021 381.00p 389.00p 375.00p 379.00p 45157
29/07/2021 382.00p 392.45p 380.00p 383.00p 74071
28/07/2021 387.00p 393.00p 380.00p 380.00p 37813
27/07/2021 385.00p 395.00p 372.00p 390.00p 60318
26/07/2021 381.00p 391.00p 374.00p 382.00p 23800
23/07/2021 387.00p 396.00p 378.00p 378.00p 36973
22/07/2021 378.00p 390.00p 378.00p 383.00p 118804
21/07/2021 373.00p 379.00p 370.09p 379.00p 57840
20/07/2021 361.00p 379.00p 352.68p 365.00p 389160
19/07/2021 374.00p 383.00p 362.00p 363.00p 60360
16/07/2021 383.00p 389.00p 372.00p 373.00p 90070
15/07/2021 385.00p 396.00p 380.80p 382.00p 48696
14/07/2021 390.00p 391.69p 381.00p 386.00p 47225
13/07/2021 391.00p 395.00p 387.29p 393.00p 16798
12/07/2021 398.00p 398.00p 389.00p 391.00p 21510
09/07/2021 397.00p 404.00p 387.00p 396.00p 86438
08/07/2021 400.00p 401.23p 383.52p 394.00p 87344
07/07/2021 397.00p 408.00p 397.00p 400.00p 72730
06/07/2021 403.00p 417.00p 397.00p 404.00p 47486
05/07/2021 409.00p 415.00p 401.00p 405.00p 46538
02/07/2021 417.00p 420.00p 404.00p 405.00p 77472
01/07/2021 411.00p 420.00p 403.00p 407.00p 157968
30/06/2021 401.00p 410.00p 399.00p 410.00p 48735
29/06/2021 398.00p 412.00p 387.60p 402.00p 174182
28/06/2021 405.00p 419.00p 388.00p 398.00p 80592
25/06/2021 406.00p 413.00p 402.00p 404.00p 45244
24/06/2021 409.00p 411.00p 404.59p 406.00p 296168
23/06/2021 403.00p 411.00p 401.00p 409.00p 52491
22/06/2021 407.00p 413.00p 403.00p 403.00p 61465
21/06/2021 422.00p 422.00p 401.00p 407.00p 165158
18/06/2021 407.00p 412.00p 400.95p 401.00p 53521
17/06/2021 411.00p 415.00p 401.00p 407.00p 55865
16/06/2021 408.00p 415.00p 403.00p 405.00p 150769
15/06/2021 408.00p 415.00p 405.00p 406.00p 751292
14/06/2021 416.00p 425.00p 407.00p 407.00p 23240
11/06/2021 410.00p 419.50p 405.00p 416.00p 430423
10/06/2021 421.00p 435.00p 409.00p 409.00p 106125
09/06/2021 431.00p 441.00p 419.00p 419.00p 66558
08/06/2021 430.00p 443.00p 421.00p 428.00p 168714
07/06/2021 440.00p 444.00p 423.00p 438.00p 67639
04/06/2021 441.00p 450.00p 427.00p 440.00p 34891
03/06/2021 462.00p 462.00p 434.00p 434.00p 61383
02/06/2021 464.00p 469.00p 449.00p 449.00p 53261
01/06/2021 465.00p 471.00p 454.00p 459.00p 67557
28/05/2021 454.00p 465.00p 445.00p 459.00p 68578
27/05/2021 450.00p 455.00p 446.00p 455.00p 40918
26/05/2021 451.00p 455.00p 441.00p 451.00p 46535
25/05/2021 435.00p 453.00p 426.94p 453.00p 61890
24/05/2021 430.00p 443.21p 424.00p 436.00p 106997
21/05/2021 428.00p 430.00p 423.00p 430.00p 39521
20/05/2021 425.00p 427.00p 410.55p 425.00p 34838
19/05/2021 415.00p 424.00p 415.00p 417.00p 139868
18/05/2021 425.00p 429.00p 411.00p 420.00p 33597
17/05/2021 419.00p 425.00p 414.00p 423.00p 36124
14/05/2021 415.00p 421.00p 409.00p 420.00p 67974
13/05/2021 414.00p 415.45p 410.29p 412.00p 57582
12/05/2021 408.00p 417.00p 401.00p 411.00p 219110
11/05/2021 415.00p 415.00p 402.00p 402.00p 155416
10/05/2021 416.00p 422.00p 408.00p 413.00p 57481
07/05/2021 418.00p 423.00p 413.00p 415.00p 99394
06/05/2021 420.00p 426.00p 412.52p 415.00p 228601
05/05/2021 418.00p 424.00p 411.00p 418.00p 117566
04/05/2021 425.00p 429.00p 415.41p 420.00p 75329
30/04/2021 421.00p 427.00p 419.00p 420.00p 55884
29/04/2021 423.00p 427.44p 418.00p 421.00p 204650
28/04/2021 432.00p 439.00p 423.00p 423.00p 191554
27/04/2021 431.00p 445.00p 425.00p 426.00p 73860
26/04/2021 432.00p 439.00p 428.00p 429.00p 345707
23/04/2021 430.00p 443.00p 428.00p 430.00p 299159
22/04/2021 433.00p 446.00p 430.00p 430.00p 97450
21/04/2021 434.00p 445.00p 430.00p 430.00p 307150
20/04/2021 459.00p 459.00p 431.00p 435.00p 115049
19/04/2021 450.00p 470.00p 440.00p 440.00p 351422
16/04/2021 441.00p 443.00p 425.00p 435.00p 152432
15/04/2021 430.00p 440.00p 425.00p 435.00p 83745
14/04/2021 439.00p 449.00p 428.00p 430.00p 193630
13/04/2021 453.00p 453.00p 436.21p 437.00p 122529
12/04/2021 451.00p 465.00p 438.00p 438.00p 184968
09/04/2021 463.00p 478.00p 451.00p 454.00p 60757
08/04/2021 445.00p 478.00p 442.88p 459.00p 71543
07/04/2021 442.00p 450.00p 429.70p 442.00p 61732
06/04/2021 439.00p 449.00p 426.00p 439.00p 257446
01/04/2021 441.00p 455.00p 427.00p 434.00p 56832
31/03/2021 440.00p 440.00p 426.00p 430.00p 276915
30/03/2021 450.00p 450.00p 428.00p 435.00p 59260
29/03/2021 445.00p 460.00p 434.00p 434.00p 88486
26/03/2021 441.00p 445.00p 433.00p 440.00p 202033
25/03/2021 440.00p 449.00p 434.00p 440.00p 129459
24/03/2021 450.00p 466.00p 437.00p 440.00p 102494
23/03/2021 457.00p 480.00p 449.00p 450.00p 198167
22/03/2021 468.00p 468.00p 447.00p 457.00p 112825
19/03/2021 508.00p 508.00p 452.00p 452.00p 265514
18/03/2021 502.00p 502.00p 478.00p 482.00p 69270
17/03/2021 499.00p 500.00p 482.00p 485.00p 136506
16/03/2021 488.00p 500.00p 473.68p 489.00p 56360
15/03/2021 479.00p 488.00p 479.00p 485.00p 31376
12/03/2021 450.00p 480.00p 450.00p 477.00p 39950
11/03/2021 444.00p 478.00p 444.00p 478.00p 50079
10/03/2021 460.00p 468.10p 442.00p 455.00p 48313
09/03/2021 471.00p 474.00p 454.00p 454.00p 41511
08/03/2021 442.00p 479.00p 441.00p 459.00p 50005
05/03/2021 451.00p 472.00p 445.38p 463.00p 15079
04/03/2021 453.00p 471.00p 432.00p 456.00p 43981
03/03/2021 439.00p 464.00p 426.80p 458.00p 62443
02/03/2021 420.00p 443.00p 417.00p 439.00p 62108
01/03/2021 453.00p 465.00p 416.23p 436.00p 79728
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

*Close Price adjusted for both dividends and splits