UK Markets closed

Ricardo plc (RCDO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
381.00-22.00 (-5.46%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021412.00414.00381.00381.00381.0061,139
14 Jan 2021354.00418.00345.61403.00403.00399,795
13 Jan 2021344.00351.00341.00348.00348.0055,476
12 Jan 2021338.00348.00338.00348.00348.0084,013
11 Jan 2021345.00349.00337.00340.00340.0045,093
08 Jan 2021342.00347.00336.00339.00339.0056,867
07 Jan 2021348.00350.00337.00348.00348.0048,321
06 Jan 2021342.00352.00339.00340.00340.00140,584
05 Jan 2021346.00353.00335.00342.00342.00136,514
04 Jan 2021346.00351.00338.63339.00339.0083,276
31 Dec 2020348.00353.00340.00345.00345.00157,242
30 Dec 2020375.00385.00348.00348.00348.00235,490
29 Dec 2020359.00385.00355.00372.00372.0063,722
24 Dec 2020350.00358.00344.00355.00355.0035,785
23 Dec 2020351.00351.00345.00345.00345.0017,209
22 Dec 2020347.00351.00343.00350.00350.0043,229
21 Dec 2020345.00350.00336.00347.00347.0032,455
18 Dec 2020349.00350.00344.00347.00347.0089,540
17 Dec 2020350.00352.00340.00345.00345.0038,280
16 Dec 2020346.00353.00338.00340.00340.0050,456
15 Dec 2020348.00355.00342.00345.00345.0050,477
14 Dec 2020340.00354.00340.00349.00349.0035,096
11 Dec 2020350.00354.00345.00348.00348.0049,751
10 Dec 2020350.00352.00340.00345.00345.00297,138
09 Dec 2020350.00354.00343.00346.00346.0054,163
08 Dec 2020355.00361.00341.00341.00341.0089,969
07 Dec 2020355.00361.00345.00349.00349.0046,927
04 Dec 2020350.00359.00335.00353.00353.00104,503
03 Dec 2020337.00347.00334.41345.00345.0051,966
02 Dec 2020346.00349.00331.00331.00331.0095,755
01 Dec 2020359.00359.00340.00340.00340.00135,149
30 Nov 2020351.00357.00343.00346.00346.0023,165
27 Nov 2020346.00354.00340.00349.00349.0085,970
26 Nov 2020359.00364.00343.00343.00343.0083,602
25 Nov 2020370.00370.00350.00350.00350.0066,611
24 Nov 2020362.00370.00357.00360.00360.00544,525
23 Nov 2020359.00364.00352.00364.00364.0046,421
20 Nov 2020350.00364.00350.00357.00357.0053,273
19 Nov 2020367.00375.00353.00353.00353.00676,100
18 Nov 2020380.00382.58367.00367.00367.00491,711
17 Nov 2020380.00390.00369.00390.00390.00185,832
16 Nov 2020350.00374.00350.00370.00370.00395,843
13 Nov 2020343.00352.00340.00352.00352.00280,516
12 Nov 2020345.00346.45334.59345.00345.00757,315
11 Nov 2020340.00348.00333.00335.00335.00445,603
10 Nov 2020370.00377.00360.00369.00369.00111,156
09 Nov 2020346.00360.00342.29356.00356.00124,691
06 Nov 2020350.00357.00342.00342.00342.0044,591
05 Nov 2020341.00357.00338.00338.00338.0036,812
04 Nov 2020352.00364.00347.00347.00347.0013,703
03 Nov 2020351.00368.00349.00350.00350.0065,172
02 Nov 2020365.00365.00340.00345.00345.0010,679
30 Oct 20203.373.703.373.603.6017,418
29 Oct 2020366.00372.97336.00340.00340.0017,256
28 Oct 2020361.00383.00359.45361.00361.0031,669
27 Oct 2020375.00384.00375.00380.00380.0010,624
26 Oct 2020376.00394.00360.00365.00365.0078,440
23 Oct 2020370.00380.00365.00373.00373.0035,308
22 Oct 2020376.00389.00365.00365.00365.00178,054
21 Oct 2020380.00398.00373.00377.00377.0085,780
20 Oct 2020390.00395.94369.00370.00370.0023,421
19 Oct 2020381.00382.00374.00378.00378.005,643
16 Oct 2020382.00387.36376.02376.00376.003,867
15 Oct 2020383.00392.00370.00376.00376.005,110
14 Oct 2020395.00409.00376.00376.00376.00102,142
13 Oct 2020395.00401.99382.00382.00382.003,190
12 Oct 2020390.00414.48381.00385.00385.0028,159
09 Oct 2020365.00391.00365.00391.00391.0050,497
08 Oct 2020365.00375.00361.00364.00364.0067,111
07 Oct 2020363.00367.24357.00360.00360.0052,689
06 Oct 2020350.00363.00350.00363.00363.00259,355
05 Oct 2020346.00360.00341.00345.00345.0024,411
02 Oct 2020346.00360.00345.00345.00345.0031,610
01 Oct 2020343.00357.06333.00353.00353.00189,153
30 Sep 2020321.00339.00321.00332.00332.00101,218
29 Sep 2020340.00346.00320.00320.00320.00123,647
28 Sep 2020350.00364.00336.00340.00340.0015,355
25 Sep 2020349.00364.00335.00340.00340.0013,365
24 Sep 2020345.00349.00330.41338.00338.0021,726
23 Sep 2020352.00358.00345.00345.00345.0098,859
22 Sep 2020359.00366.00353.21356.00356.0076,418
21 Sep 2020372.00379.00351.00365.00365.0021,845
18 Sep 2020385.00385.00365.00365.00365.00317,020
17 Sep 2020375.00383.00367.00368.00368.0022,178
16 Sep 2020357.00371.00357.00371.00371.0044,840
15 Sep 2020369.00379.00350.00366.00366.0052,862
14 Sep 2020362.00375.00352.92370.00370.00184,361
11 Sep 2020350.00369.00333.00357.00357.009,014
10 Sep 2020332.00355.00332.00345.00345.0056,559
09 Sep 2020338.00356.00329.78348.00348.0077,588
08 Sep 2020325.00327.00316.00327.00327.0036,960
07 Sep 2020330.00334.00312.00318.00318.0050,975
04 Sep 2020330.00347.00317.54325.00325.0039,718
03 Sep 2020327.00330.00312.00323.00323.00499,894
02 Sep 2020311.00326.11311.00312.00312.0019,702
01 Sep 2020320.00329.00310.00310.00310.0012,770
28 Aug 2020333.00333.00310.00310.00310.0028,393
27 Aug 2020325.00329.00320.25325.00325.0048,131
26 Aug 2020338.00340.00326.00330.00330.0014,099
25 Aug 2020331.00344.00325.00325.00325.008,573
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...