Australia markets closed

Ricardo plc (RCDO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
499.00+4.00 (+0.81%)
As of 09:27AM BST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 2024497.70499.00497.70499.00499.0035
14 June 2024491.00499.00490.00495.00495.0014,668
13 June 2024487.00495.00486.91495.00495.0025,832
12 June 2024485.00499.00485.00492.00492.00274,060
11 June 2024486.00499.00485.00488.00488.0017,908
10 June 2024491.00500.00485.87490.00490.0062,911
07 June 2024498.00512.00490.00492.00492.0015,418
06 June 2024491.00512.00490.00496.00496.0038,696
05 June 2024493.00510.00490.00490.00490.0022,427
04 June 2024492.00508.00492.00495.00495.0029,722
03 June 2024502.00512.00490.00492.00492.0067,810
31 May 2024485.00499.00480.00488.00488.00193,408
30 May 2024480.00499.00480.00485.00485.0035,159
29 May 2024478.00499.00478.00491.00491.007,207
28 May 2024488.00497.00483.00483.00483.0025,749
24 May 2024483.00499.00481.00489.00489.0018,020
23 May 2024490.00502.00482.25487.00487.0017,751
22 May 2024490.00498.00490.00490.00490.0023,362
21 May 2024500.00516.00490.00490.00490.0024,137
20 May 2024495.00516.00495.00504.00504.0017,648
17 May 2024487.00516.00487.00495.00495.0014,809
16 May 2024500.00516.00488.00490.00490.0032,199
15 May 2024494.00513.50494.00502.00502.0015,437
14 May 2024487.00508.00485.00498.00498.0010,125
13 May 2024473.00490.75473.00486.00486.0020,631
10 May 2024470.00478.00466.00473.00473.0019,782
09 May 2024470.00477.00470.00470.00470.0024,433
08 May 2024475.00475.00467.00470.00470.0046,617
07 May 2024474.00474.00464.00467.00467.0035,138
03 May 2024474.00476.39460.00460.00460.0019,775
02 May 2024457.00469.25450.00460.00460.00467,639
01 May 2024456.00464.00451.50455.00455.0012,215
30 Apr 2024454.00459.00450.00456.00456.0032,627
29 Apr 2024456.00456.00448.01449.00449.007,966
26 Apr 2024452.00452.45446.75448.00448.0083,534
25 Apr 2024468.00473.00447.92450.00450.00114,399
24 Apr 2024470.00477.00468.00468.00468.0014,595
23 Apr 2024460.00478.00460.00469.00469.0014,212
22 Apr 2024458.00464.19456.78460.00460.00138,863
19 Apr 2024455.00458.50447.00455.00455.0012,157
18 Apr 2024450.00455.10446.00450.00450.0033,646
17 Apr 2024450.00459.00440.00448.00448.0019,318
16 Apr 2024445.00468.50437.00440.00440.00696,967
15 Apr 2024446.00455.50444.00446.00446.0094,510
12 Apr 2024445.00457.00444.50445.00445.0044,528
11 Apr 2024446.00453.00442.20445.00445.0023,345
10 Apr 2024447.00451.00442.40445.00445.0031,334
09 Apr 2024452.00469.00440.00445.00445.00497,850
08 Apr 2024453.00468.00449.95450.00450.0020,752
05 Apr 2024450.00466.00448.93450.00450.0055,163
04 Apr 2024456.00453.00450.00450.00450.0060,086
03 Apr 2024460.00462.00449.00451.00451.0032,998
02 Apr 2024447.00463.00445.00450.00450.00221,775
28 Mar 2024449.00457.00445.00457.00457.0087,097
27 Mar 2024443.00452.00443.00448.00448.0014,721
26 Mar 2024444.00444.00438.00443.00443.0026,136
25 Mar 2024435.00444.00434.00437.00437.0043,027
22 Mar 2024435.00437.30434.00436.00436.0089,966
21 Mar 2024442.00442.00433.00434.00434.0016,700
20 Mar 2024431.00436.00428.00432.00432.00354,852
19 Mar 2024431.00435.00425.00425.00425.0035,614
18 Mar 2024434.00439.00430.00430.00430.0049,647
15 Mar 2024434.00444.00430.00433.00433.0062,877
14 Mar 2024435.00435.00426.80430.00430.0026,335
14 Mar 20243.8 Dividend
13 Mar 2024431.00439.50431.00431.00427.20198,711
12 Mar 2024437.00443.00434.00436.00432.16106,291
11 Mar 2024438.00438.00435.00438.00434.14233,791
08 Mar 2024434.00439.00429.00437.00433.15157,438
07 Mar 2024435.00435.50416.00432.00428.19290,653
06 Mar 2024430.00440.00424.00434.00430.17158,078
05 Mar 2024422.00426.00418.00423.00419.271,138,274
04 Mar 2024422.00429.00420.00422.00418.28112,062
01 Mar 2024422.00429.00421.00422.00418.2817,580
29 Feb 2024422.00428.00421.00422.00418.28109,962
28 Feb 2024424.00433.00421.00422.00418.2844,343
27 Feb 2024420.00422.00415.50421.00417.29101,988
26 Feb 2024420.00424.00411.00422.00418.2837,372
23 Feb 2024422.00425.50419.50422.00418.2823,995
22 Feb 2024424.00427.00416.00427.00423.2410,754
21 Feb 2024417.00423.00414.00417.00413.3253,555
20 Feb 2024419.90422.97419.15418.50414.8112,554
19 Feb 2024410.00423.00410.00420.00416.3015,688
16 Feb 2024413.00423.00413.00423.00419.2713,746
15 Feb 2024420.00423.00410.60423.00419.27135,548
14 Feb 2024407.00423.78402.41418.00414.3183,478
13 Feb 2024421.00424.80394.01404.00400.4457,499
12 Feb 2024429.00449.00420.00420.00416.30154,136
09 Feb 2024440.00444.90431.11432.00428.1951,188
08 Feb 2024428.00446.00428.00438.00434.1458,664
07 Feb 2024427.00430.00420.00425.00421.25104,289
06 Feb 2024431.00434.00412.00425.00421.251,324,058
05 Feb 2024432.00439.00427.00427.00423.246,480
02 Feb 2024441.00441.00427.00430.00426.2136,860
01 Feb 2024432.00445.01421.00432.00428.19383,955
31 Jan 2024430.00435.00425.00427.00423.2489,932
30 Jan 2024432.00449.00431.25436.00432.1666,393
29 Jan 2024430.00434.75426.00432.00428.1949,609
26 Jan 2024430.00449.00427.04435.00431.1638,185
25 Jan 2024436.00439.00431.00431.00427.20253,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...