UK markets closed

Ricoh Company, Ltd. (RICO.L)

LSE - LSE Delayed price. Currency in JPY
Add to watchlist
1,317.61+1.11 (+0.08%)
At close: 08:50AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,317.611,317.611,317.611,317.611,317.61-
02 May 20241,317.611,317.611,317.611,317.611,317.61-
01 May 20241,317.611,317.611,317.611,317.611,317.61-
30 Apr 20241,317.611,317.611,317.611,317.611,317.61-
29 Apr 20241,317.611,317.611,317.611,317.611,317.61-
26 Apr 20241,338.501,338.501,317.611,317.611,317.6126,000
25 Apr 20241,332.051,332.051,316.501,316.501,316.5089,152
24 Apr 20241,363.501,363.501,358.861,358.861,358.8655,067
23 Apr 20241,361.951,361.951,361.951,361.951,361.95-
22 Apr 20241,361.951,361.951,361.951,361.951,361.95218,200
19 Apr 20241,341.721,347.401,341.521,347.401,347.40121,401
18 Apr 20241,345.701,345.701,345.701,345.701,345.708,800
17 Apr 20241,333.761,339.891,323.801,323.801,323.8038,101
16 Apr 20241,380.111,380.111,380.111,380.111,380.11400
15 Apr 20241,386.871,392.491,372.851,390.501,390.5034,500
12 Apr 20241,396.001,403.931,396.001,396.001,396.00246,601
11 Apr 20241,393.501,393.501,389.331,390.361,390.36101,300
10 Apr 20241,396.871,398.781,396.871,397.501,397.5013,200
09 Apr 20241,380.001,381.391,378.711,379.811,379.8122,300
08 Apr 20241,370.041,370.041,370.041,370.041,370.0418,000
05 Apr 20241,346.001,346.001,346.001,346.001,346.003,700
04 Apr 20241,373.001,374.431,361.901,361.901,361.9040,781
03 Apr 20241,346.591,346.591,346.591,346.591,346.594,900
02 Apr 20241,361.301,361.301,361.301,361.301,361.30-
28 Mar 20241,361.301,361.301,361.301,361.301,361.30-
28 Mar 202418 Dividend
27 Mar 20241,369.781,369.781,361.301,361.301,343.3043,400
26 Mar 20241,353.301,354.371,353.301,354.371,336.4618,234
25 Mar 20241,341.501,341.501,335.301,335.301,317.6437,500
22 Mar 20241,368.001,368.001,367.791,368.001,349.91647,900
21 Mar 20241,321.001,321.001,321.001,321.001,303.53-
20 Mar 20241,321.001,321.001,321.001,321.001,303.53-
19 Mar 20241,321.001,321.001,321.001,321.001,303.537,700
18 Mar 20241,271.921,271.921,271.921,271.921,255.10-
15 Mar 20241,271.921,271.921,271.921,271.921,255.1040,300
14 Mar 20241,244.811,244.811,244.811,244.811,228.35-
13 Mar 20241,244.811,244.811,244.811,244.811,228.35-
12 Mar 20241,244.811,244.811,244.811,244.811,228.351,700
11 Mar 20241,251.501,251.501,251.501,251.501,234.95341,700
08 Mar 20241,290.501,290.501,290.501,290.501,273.44180,200
07 Mar 20241,264.001,264.001,264.001,264.001,247.296,000
06 Mar 20241,276.001,276.001,276.001,276.001,259.13-
05 Mar 20241,276.001,276.001,276.001,276.001,259.138,900
04 Mar 20241,245.001,245.001,245.001,245.001,228.54-
01 Mar 20241,245.001,245.001,245.001,245.001,228.54-
29 Feb 20241,245.001,245.001,245.001,245.001,228.549,300
28 Feb 20241,270.501,270.501,270.501,270.501,253.70-
27 Feb 20241,270.501,270.501,270.501,270.501,253.70-
26 Feb 20241,270.501,270.501,270.501,270.501,253.70-
23 Feb 20241,270.501,270.501,270.501,270.501,253.70-
22 Feb 20241,270.501,270.501,270.501,270.501,253.703,400
21 Feb 20241,266.001,266.001,266.001,266.001,249.263,400
20 Feb 20241,274.501,274.501,274.501,274.501,257.65-
19 Feb 20241,274.501,274.501,274.501,274.501,257.65-
16 Feb 20241,274.501,274.501,274.501,274.501,257.65-
15 Feb 20241,274.501,274.501,274.501,274.501,257.65-
14 Feb 20241,274.501,274.501,274.501,274.501,257.65-
13 Feb 20241,274.501,274.501,274.501,274.501,257.6513,000
12 Feb 20241,267.611,267.611,267.611,267.611,250.85-
09 Feb 20241,267.001,267.611,267.001,267.611,250.8555,476
08 Feb 20241,268.501,268.501,268.501,268.501,251.7329,500
07 Feb 20241,190.501,190.501,190.501,190.501,174.76-
06 Feb 20241,190.501,190.501,190.501,190.501,174.761,500
05 Feb 20241,172.231,172.231,172.231,172.231,156.73-
02 Feb 20241,172.001,172.231,172.001,172.231,156.7311,800
01 Feb 20241,154.001,154.001,154.001,154.001,138.741,000
31 Jan 20241,165.001,165.001,165.001,165.001,149.60-
30 Jan 20241,165.001,165.001,165.001,165.001,149.60-
29 Jan 20241,165.001,165.001,165.001,165.001,149.60-
26 Jan 20241,165.001,165.001,165.001,165.001,149.6011,600
25 Jan 20241,191.501,191.501,191.501,191.501,175.75-
24 Jan 20241,191.501,191.501,191.501,191.501,175.75-
23 Jan 20241,191.501,191.501,191.501,191.501,175.7527,500
22 Jan 20241,197.001,197.001,197.001,197.001,181.171,600
19 Jan 20241,169.501,169.501,169.501,169.501,154.04-
18 Jan 20241,169.501,169.501,169.501,169.501,154.04-
17 Jan 20241,169.501,169.501,169.501,169.501,154.04-
16 Jan 20241,169.501,169.501,169.501,169.501,154.04-
15 Jan 20241,169.501,169.501,169.501,169.501,154.04-
12 Jan 20241,169.501,169.501,169.501,169.501,154.0420,700
11 Jan 20241,163.001,163.001,163.001,163.001,147.625,600
10 Jan 20241,151.001,151.001,151.001,151.001,135.7815,500
09 Jan 20241,129.501,129.501,129.501,129.501,114.56900
08 Jan 20241,069.501,069.501,069.501,069.501,055.36-
05 Jan 20241,069.501,069.501,069.501,069.501,055.36-
04 Jan 20241,069.501,069.501,069.501,069.501,055.36-
03 Jan 20241,069.501,069.501,069.501,069.501,055.36-
02 Jan 20241,069.501,069.501,069.501,069.501,055.36-
29 Dec 20231,069.501,069.501,069.501,069.501,055.36-
28 Dec 20231,069.501,069.501,069.501,069.501,055.36-
27 Dec 20231,069.501,069.501,069.501,069.501,055.36-
22 Dec 20231,069.501,069.501,069.501,069.501,055.36-
21 Dec 20231,069.501,069.501,069.501,069.501,055.36-
20 Dec 20231,069.501,069.501,069.501,069.501,055.365,500
19 Dec 20231,070.001,070.001,070.001,070.001,055.8564,800
18 Dec 20231,085.501,085.501,085.501,085.501,071.15-
15 Dec 20231,085.501,085.501,085.501,085.501,071.15843,200
14 Dec 20231,078.001,078.001,078.001,078.001,063.752,500
13 Dec 20231,193.001,193.001,193.001,193.001,177.23-
12 Dec 20231,193.001,193.001,193.001,193.001,177.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...