Ricardo plc (LON:RCDO)
London · Delayed Price · Currency is GBP · Price in GBX 424.00
-0.64 (-0.15%)
Aug 28, 2025, 4:35 PM BST
Ricardo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 423.26 | 424.00 | 423.26 | 424.00 | 424.00 | - | 4,116 |
| Aug 27, 2025 | 425.00 | 425.00 | 423.00 | 424.00 | 424.00 | - | 414,837 |
| Aug 26, 2025 | 425.00 | 425.00 | 423.00 | 424.00 | 424.00 | 0.24% | 19,472 |
| Aug 22, 2025 | 423.00 | 424.00 | 423.00 | 423.00 | 423.00 | - | 51,793 |
| Aug 21, 2025 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | - | 46,567 |
| Aug 20, 2025 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | - | 24,527 |
| Aug 19, 2025 | 427.00 | 427.00 | 423.00 | 423.00 | 423.00 | -0.47% | 268,874 |
| Aug 18, 2025 | 422.00 | 425.00 | 422.00 | 425.00 | 425.00 | 0.47% | 934,465 |
| Aug 15, 2025 | 423.00 | 424.00 | 422.00 | 423.00 | 423.00 | - | 81,728 |
| Aug 14, 2025 | 423.00 | 423.00 | 422.00 | 423.00 | 423.00 | - | 132,443 |
| Aug 13, 2025 | 422.00 | 423.00 | 422.00 | 423.00 | 423.00 | 0.48% | 3,223,649 |
| Aug 12, 2025 | 423.00 | 423.00 | 421.00 | 421.00 | 421.00 | -0.47% | 503,064 |
| Aug 11, 2025 | 422.00 | 424.00 | 422.00 | 423.00 | 423.00 | - | 2,396,678 |
| Aug 8, 2025 | 423.00 | 425.00 | 421.00 | 423.00 | 423.00 | 0.24% | 224,357 |
| Aug 7, 2025 | 424.00 | 424.00 | 422.00 | 422.00 | 422.00 | -0.24% | 191,303 |
| Aug 6, 2025 | 424.00 | 425.00 | 422.71 | 423.00 | 423.00 | - | 6,657,381 |
| Aug 5, 2025 | 423.00 | 425.00 | 423.00 | 423.00 | 423.00 | - | 129,724 |
| Aug 4, 2025 | 426.00 | 428.00 | 423.00 | 423.00 | 423.00 | -0.47% | 2,549,883 |
| Aug 1, 2025 | 428.00 | 432.00 | 425.00 | 425.00 | 425.00 | -1.16% | 37,200 |
| Jul 31, 2025 | 425.00 | 432.00 | 423.00 | 430.00 | 430.00 | 1.42% | 357,071 |
| Jul 30, 2025 | 428.00 | 428.00 | 423.00 | 424.00 | 424.00 | -0.24% | 1,344,031 |
| Jul 29, 2025 | 435.00 | 435.00 | 423.00 | 425.00 | 425.00 | 0.24% | 33,795 |
| Jul 28, 2025 | 435.00 | 435.00 | 423.00 | 424.00 | 424.00 | -0.70% | 15,312 |
| Jul 25, 2025 | 435.00 | 435.00 | 424.00 | 427.00 | 427.00 | - | 61,343 |
| Jul 24, 2025 | 429.00 | 432.00 | 425.00 | 427.00 | 427.00 | 0.23% | 81,678 |
| Jul 23, 2025 | 428.00 | 428.00 | 424.00 | 426.00 | 426.00 | 0.47% | 12,082 |
| Jul 22, 2025 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | -0.47% | 116,561 |
| Jul 21, 2025 | 430.00 | 430.00 | 423.00 | 426.00 | 426.00 | 0.47% | 43,495 |
| Jul 18, 2025 | 428.00 | 428.00 | 423.00 | 424.00 | 424.00 | - | 48,025 |
| Jul 17, 2025 | 427.00 | 427.00 | 423.00 | 424.00 | 424.00 | 0.47% | 595,910 |
| Jul 16, 2025 | 427.00 | 427.00 | 422.00 | 422.00 | 422.00 | -0.47% | 468,870 |
| Jul 15, 2025 | 429.00 | 429.00 | 423.00 | 424.00 | 424.00 | 0.24% | 48,456 |
| Jul 14, 2025 | 426.00 | 434.00 | 423.00 | 423.00 | 423.00 | -0.70% | 255,258 |
| Jul 11, 2025 | 435.00 | 435.00 | 425.00 | 426.00 | 426.00 | -1.39% | 25,016 |
| Jul 10, 2025 | 428.00 | 432.00 | 425.00 | 432.00 | 432.00 | 1.41% | 22,964 |
| Jul 9, 2025 | 433.00 | 434.00 | 426.00 | 426.00 | 426.00 | -1.16% | 34,956 |
| Jul 8, 2025 | 430.00 | 431.00 | 424.00 | 431.00 | 431.00 | 0.94% | 86,008 |
| Jul 7, 2025 | 430.00 | 430.00 | 423.00 | 427.00 | 427.00 | - | 46,313 |
| Jul 4, 2025 | 427.00 | 430.00 | 423.00 | 427.00 | 427.00 | -0.23% | 34,053 |
| Jul 3, 2025 | 438.00 | 438.00 | 426.00 | 428.00 | 428.00 | -1.38% | 64,857 |
| Jul 2, 2025 | 450.00 | 450.00 | 432.00 | 434.00 | 434.00 | -2.47% | 42,580 |
| Jul 1, 2025 | 443.00 | 446.00 | 436.00 | 445.00 | 445.00 | 0.45% | 68,543 |
| Jun 30, 2025 | 437.00 | 443.00 | 433.95 | 443.00 | 443.00 | 1.14% | 97,213 |
| Jun 27, 2025 | 442.00 | 444.00 | 433.00 | 438.00 | 438.00 | 0.69% | 103,964 |
| Jun 26, 2025 | 432.00 | 440.15 | 429.00 | 435.00 | 435.00 | 0.23% | 135,111 |
| Jun 25, 2025 | 441.00 | 446.00 | 422.50 | 434.00 | 434.00 | -1.81% | 134,773 |
| Jun 24, 2025 | 446.00 | 446.00 | 432.00 | 442.00 | 442.00 | - | 173,986 |
| Jun 23, 2025 | 435.00 | 451.00 | 430.61 | 442.00 | 442.00 | 1.84% | 261,876 |
| Jun 20, 2025 | 435.00 | 437.00 | 428.00 | 434.00 | 434.00 | - | 632,861 |
| Jun 19, 2025 | 429.00 | 440.00 | 425.00 | 434.00 | 434.00 | 0.46% | 232,863 |