Ricardo plc (RCDO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:48PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.00 | 0.00 | 0.00 | 492.00 | 492.00 | 7,000 |
| 24 June 2024 | 490.00 | 492.93 | 487.50 | 492.00 | 492.00 | 102,963 |
| 21 June 2024 | 492.00 | 497.00 | 485.00 | 492.00 | 492.00 | 41,639 |
| 20 June 2024 | 492.00 | 497.00 | 490.00 | 492.00 | 492.00 | 24,117 |
| 19 June 2024 | 494.00 | 498.00 | 490.35 | 494.00 | 494.00 | 8,197 |
| 18 June 2024 | 492.00 | 498.00 | 492.00 | 492.00 | 492.00 | 15,502 |
| 17 June 2024 | 499.00 | 499.00 | 487.30 | 492.00 | 492.00 | 23,831 |
| 14 June 2024 | 491.00 | 499.00 | 490.00 | 495.00 | 495.00 | 14,668 |
| 13 June 2024 | 487.00 | 495.00 | 486.91 | 495.00 | 495.00 | 25,832 |
| 12 June 2024 | 485.00 | 499.00 | 485.00 | 492.00 | 492.00 | 274,060 |
| 11 June 2024 | 486.00 | 499.00 | 485.00 | 488.00 | 488.00 | 17,908 |
| 10 June 2024 | 491.00 | 500.00 | 485.87 | 490.00 | 490.00 | 62,911 |
| 07 June 2024 | 498.00 | 512.00 | 490.00 | 492.00 | 492.00 | 15,418 |
| 06 June 2024 | 491.00 | 512.00 | 490.00 | 496.00 | 496.00 | 38,696 |
| 05 June 2024 | 493.00 | 510.00 | 490.00 | 490.00 | 490.00 | 22,427 |
| 04 June 2024 | 492.00 | 508.00 | 492.00 | 495.00 | 495.00 | 29,722 |
| 03 June 2024 | 502.00 | 512.00 | 490.00 | 492.00 | 492.00 | 67,810 |
| 31 May 2024 | 485.00 | 499.00 | 480.00 | 488.00 | 488.00 | 193,408 |
| 30 May 2024 | 480.00 | 499.00 | 480.00 | 485.00 | 485.00 | 35,159 |
| 29 May 2024 | 478.00 | 499.00 | 478.00 | 491.00 | 491.00 | 7,207 |
| 28 May 2024 | 488.00 | 497.00 | 483.00 | 483.00 | 483.00 | 25,749 |
| 24 May 2024 | 483.00 | 499.00 | 481.00 | 489.00 | 489.00 | 18,020 |
| 23 May 2024 | 490.00 | 502.00 | 482.25 | 487.00 | 487.00 | 17,751 |
| 22 May 2024 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | 23,362 |
| 21 May 2024 | 500.00 | 516.00 | 490.00 | 490.00 | 490.00 | 24,137 |
| 20 May 2024 | 495.00 | 516.00 | 495.00 | 504.00 | 504.00 | 17,648 |
| 17 May 2024 | 487.00 | 516.00 | 487.00 | 495.00 | 495.00 | 14,809 |
| 16 May 2024 | 500.00 | 516.00 | 488.00 | 490.00 | 490.00 | 32,199 |
| 15 May 2024 | 494.00 | 513.50 | 494.00 | 502.00 | 502.00 | 15,437 |
| 14 May 2024 | 487.00 | 508.00 | 485.00 | 498.00 | 498.00 | 10,125 |
| 13 May 2024 | 473.00 | 490.75 | 473.00 | 486.00 | 486.00 | 20,631 |
| 10 May 2024 | 470.00 | 478.00 | 466.00 | 473.00 | 473.00 | 19,782 |
| 09 May 2024 | 470.00 | 477.00 | 470.00 | 470.00 | 470.00 | 24,433 |
| 08 May 2024 | 475.00 | 475.00 | 467.00 | 470.00 | 470.00 | 46,617 |
| 07 May 2024 | 474.00 | 474.00 | 464.00 | 467.00 | 467.00 | 35,138 |
| 03 May 2024 | 474.00 | 476.39 | 460.00 | 460.00 | 460.00 | 19,775 |
| 02 May 2024 | 457.00 | 469.25 | 450.00 | 460.00 | 460.00 | 467,639 |
| 01 May 2024 | 456.00 | 464.00 | 451.50 | 455.00 | 455.00 | 12,215 |
| 30 Apr 2024 | 454.00 | 459.00 | 450.00 | 456.00 | 456.00 | 32,627 |
| 29 Apr 2024 | 456.00 | 456.00 | 448.01 | 449.00 | 449.00 | 7,966 |
| 26 Apr 2024 | 452.00 | 452.45 | 446.75 | 448.00 | 448.00 | 83,534 |
| 25 Apr 2024 | 468.00 | 473.00 | 447.92 | 450.00 | 450.00 | 114,399 |
| 24 Apr 2024 | 470.00 | 477.00 | 468.00 | 468.00 | 468.00 | 14,595 |
| 23 Apr 2024 | 460.00 | 478.00 | 460.00 | 469.00 | 469.00 | 14,212 |
| 22 Apr 2024 | 458.00 | 464.19 | 456.78 | 460.00 | 460.00 | 138,863 |
| 19 Apr 2024 | 455.00 | 458.50 | 447.00 | 455.00 | 455.00 | 12,157 |
| 18 Apr 2024 | 450.00 | 455.10 | 446.00 | 450.00 | 450.00 | 33,646 |
| 17 Apr 2024 | 450.00 | 459.00 | 440.00 | 448.00 | 448.00 | 19,318 |
| 16 Apr 2024 | 445.00 | 468.50 | 437.00 | 440.00 | 440.00 | 696,967 |
| 15 Apr 2024 | 446.00 | 455.50 | 444.00 | 446.00 | 446.00 | 94,510 |
| 12 Apr 2024 | 445.00 | 457.00 | 444.50 | 445.00 | 445.00 | 44,528 |
| 11 Apr 2024 | 446.00 | 453.00 | 442.20 | 445.00 | 445.00 | 23,345 |
| 10 Apr 2024 | 447.00 | 451.00 | 442.40 | 445.00 | 445.00 | 31,334 |
| 09 Apr 2024 | 452.00 | 469.00 | 440.00 | 445.00 | 445.00 | 497,850 |
| 08 Apr 2024 | 453.00 | 468.00 | 449.95 | 450.00 | 450.00 | 20,752 |
| 05 Apr 2024 | 450.00 | 466.00 | 448.93 | 450.00 | 450.00 | 55,163 |
| 04 Apr 2024 | 456.00 | 453.00 | 450.00 | 450.00 | 450.00 | 60,086 |
| 03 Apr 2024 | 460.00 | 462.00 | 449.00 | 451.00 | 451.00 | 32,998 |
| 02 Apr 2024 | 447.00 | 463.00 | 445.00 | 450.00 | 450.00 | 221,775 |
| 28 Mar 2024 | 449.00 | 457.00 | 445.00 | 457.00 | 457.00 | 87,097 |
| 27 Mar 2024 | 443.00 | 452.00 | 443.00 | 448.00 | 448.00 | 14,721 |
| 26 Mar 2024 | 444.00 | 444.00 | 438.00 | 443.00 | 443.00 | 26,136 |
| 25 Mar 2024 | 435.00 | 444.00 | 434.00 | 437.00 | 437.00 | 43,027 |
| 22 Mar 2024 | 435.00 | 437.30 | 434.00 | 436.00 | 436.00 | 89,966 |
| 21 Mar 2024 | 442.00 | 442.00 | 433.00 | 434.00 | 434.00 | 16,700 |
| 20 Mar 2024 | 431.00 | 436.00 | 428.00 | 432.00 | 432.00 | 354,852 |
| 19 Mar 2024 | 431.00 | 435.00 | 425.00 | 425.00 | 425.00 | 35,614 |
| 18 Mar 2024 | 434.00 | 439.00 | 430.00 | 430.00 | 430.00 | 49,647 |
| 15 Mar 2024 | 434.00 | 444.00 | 430.00 | 433.00 | 433.00 | 62,877 |
| 14 Mar 2024 | 435.00 | 435.00 | 426.80 | 430.00 | 430.00 | 26,335 |
| 14 Mar 2024 | 3.8 Dividend | |||||
| 13 Mar 2024 | 431.00 | 439.50 | 431.00 | 431.00 | 427.20 | 198,711 |
| 12 Mar 2024 | 437.00 | 443.00 | 434.00 | 436.00 | 432.16 | 106,291 |
| 11 Mar 2024 | 438.00 | 438.00 | 435.00 | 438.00 | 434.14 | 233,791 |
| 08 Mar 2024 | 434.00 | 439.00 | 429.00 | 437.00 | 433.15 | 157,438 |
| 07 Mar 2024 | 435.00 | 435.50 | 416.00 | 432.00 | 428.19 | 290,653 |
| 06 Mar 2024 | 430.00 | 440.00 | 424.00 | 434.00 | 430.17 | 158,078 |
| 05 Mar 2024 | 422.00 | 426.00 | 418.00 | 423.00 | 419.27 | 1,138,274 |
| 04 Mar 2024 | 422.00 | 429.00 | 420.00 | 422.00 | 418.28 | 112,062 |
| 01 Mar 2024 | 422.00 | 429.00 | 421.00 | 422.00 | 418.28 | 17,580 |
| 29 Feb 2024 | 422.00 | 428.00 | 421.00 | 422.00 | 418.28 | 109,962 |
| 28 Feb 2024 | 424.00 | 433.00 | 421.00 | 422.00 | 418.28 | 44,343 |
| 27 Feb 2024 | 420.00 | 422.00 | 415.50 | 421.00 | 417.29 | 101,988 |
| 26 Feb 2024 | 420.00 | 424.00 | 411.00 | 422.00 | 418.28 | 37,372 |
| 23 Feb 2024 | 422.00 | 425.50 | 419.50 | 422.00 | 418.28 | 23,995 |
| 22 Feb 2024 | 424.00 | 427.00 | 416.00 | 427.00 | 423.24 | 10,754 |
| 21 Feb 2024 | 417.00 | 423.00 | 414.00 | 417.00 | 413.32 | 53,555 |
| 20 Feb 2024 | 419.90 | 422.97 | 419.15 | 418.50 | 414.81 | 12,554 |
| 19 Feb 2024 | 410.00 | 423.00 | 410.00 | 420.00 | 416.30 | 15,688 |
| 16 Feb 2024 | 413.00 | 423.00 | 413.00 | 423.00 | 419.27 | 13,746 |
| 15 Feb 2024 | 420.00 | 423.00 | 410.60 | 423.00 | 419.27 | 135,548 |
| 14 Feb 2024 | 407.00 | 423.78 | 402.41 | 418.00 | 414.31 | 83,478 |
| 13 Feb 2024 | 421.00 | 424.80 | 394.01 | 404.00 | 400.44 | 57,499 |
| 12 Feb 2024 | 429.00 | 449.00 | 420.00 | 420.00 | 416.30 | 154,136 |
| 09 Feb 2024 | 440.00 | 444.90 | 431.11 | 432.00 | 428.19 | 51,188 |
| 08 Feb 2024 | 428.00 | 446.00 | 428.00 | 438.00 | 434.14 | 58,664 |
| 07 Feb 2024 | 427.00 | 430.00 | 420.00 | 425.00 | 421.25 | 104,289 |
| 06 Feb 2024 | 431.00 | 434.00 | 412.00 | 425.00 | 421.25 | 1,324,058 |
| 05 Feb 2024 | 432.00 | 439.00 | 427.00 | 427.00 | 423.24 | 6,480 |
| 02 Feb 2024 | 441.00 | 441.00 | 427.00 | 430.00 | 426.21 | 36,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.