Ricardo plc (LON:RCDO)
London · Delayed Price · Currency is GBP · Price in GBX 430.00
+1.00 (0.23%)
Inactive · Last trade price on Oct 8, 2025
Ricardo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 430.00 | 434.00 | 429.00 | 430.00 | 430.00 | 0.23% | 63,597 |
| Oct 7, 2025 | 430.00 | 430.00 | 428.29 | 429.00 | 429.00 | 0.23% | 20,254 |
| Oct 6, 2025 | 428.00 | 430.00 | 428.00 | 428.00 | 428.00 | - | 25,111 |
| Oct 3, 2025 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.23% | 28,079 |
| Oct 2, 2025 | 429.00 | 430.00 | 428.00 | 429.00 | 429.00 | -0.23% | 16,312 |
| Oct 1, 2025 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | - | 36,997 |
| Sep 30, 2025 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | - | 1,868,809 |
| Sep 29, 2025 | 429.00 | 430.00 | 427.00 | 430.00 | 430.00 | 0.23% | 479,635 |
| Sep 26, 2025 | 435.00 | 435.00 | 427.00 | 429.00 | 429.00 | 0.47% | 64,103 |
| Sep 25, 2025 | 428.00 | 428.00 | 427.00 | 427.00 | 427.00 | - | 582,092 |
| Sep 24, 2025 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | -0.23% | 17,522 |
| Sep 23, 2025 | 428.00 | 428.00 | 427.00 | 428.00 | 428.00 | 0.23% | 116,576 |
| Sep 22, 2025 | 426.00 | 428.00 | 426.00 | 427.00 | 427.00 | 0.23% | 25,851 |
| Sep 19, 2025 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | -0.47% | 94,448 |
| Sep 18, 2025 | 428.00 | 428.00 | 427.00 | 428.00 | 428.00 | - | 84,430 |
| Sep 17, 2025 | 428.00 | 428.00 | 427.00 | 428.00 | 428.00 | 0.23% | 25,051 |
| Sep 16, 2025 | 428.00 | 428.00 | 427.00 | 427.00 | 427.00 | -0.23% | 13,592 |
| Sep 15, 2025 | 427.00 | 428.00 | 426.30 | 428.00 | 428.00 | 0.47% | 13,778 |
| Sep 12, 2025 | 429.00 | 429.00 | 426.00 | 426.00 | 426.00 | - | 27,053 |
| Sep 11, 2025 | 429.00 | 429.00 | 426.00 | 426.00 | 426.00 | -0.23% | 21,187 |
| Sep 10, 2025 | 428.00 | 429.00 | 427.00 | 427.00 | 427.00 | - | 14,403 |
| Sep 9, 2025 | 427.00 | 429.00 | 426.00 | 427.00 | 427.00 | - | 53,392 |
| Sep 8, 2025 | 427.00 | 430.00 | 426.00 | 427.00 | 427.00 | 0.23% | 9,259 |
| Sep 5, 2025 | 426.00 | 427.00 | 426.00 | 426.00 | 426.00 | - | 622,785 |
| Sep 4, 2025 | 429.00 | 429.00 | 426.00 | 426.00 | 426.00 | 0.71% | 1,713,661 |
| Sep 3, 2025 | 424.00 | 424.00 | 423.00 | 423.00 | 423.00 | - | 39,271 |
| Sep 2, 2025 | 424.00 | 424.00 | 423.00 | 423.00 | 423.00 | - | 636,916 |
| Sep 1, 2025 | 424.00 | 429.00 | 423.00 | 423.00 | 423.00 | - | 202,097 |
| Aug 29, 2025 | 424.00 | 424.00 | 423.00 | 423.00 | 423.00 | -0.24% | 9,772 |
| Aug 28, 2025 | 424.00 | 424.00 | 423.26 | 424.00 | 424.00 | - | 13,552 |
| 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% | 19,471 |
| 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% | 3,223,650 |
| 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% | 191,304 |
| 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 | - | 129,725 |
| Aug 4, 2025 | 426.00 | 428.00 | 423.00 | 423.00 | 423.00 | -0.47% | 2,549,884 |
| 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 |