Ricardo plc - RCDO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	435	429	429	435	427	64,103
September 25, 2025	428	427	427	428	427	582,092
September 24, 2025	429	427	427	429	427	17,523
September 23, 2025	428	428	428	428	427	116,576
September 22, 2025	426	427	427	428	426	25,851
September 19, 2025	428	426	426	428	426	94,447
September 18, 2025	427.15	428	428	428	427	84,432
September 17, 2025	428	428	428	428	427	25,051
September 16, 2025	428	427	427	428	427	13,591
September 15, 2025	427	428	428	428	426.3	13,779
September 12, 2025	429	426	426	429	426	27,052
September 11, 2025	429	426	426	429	426	21,187
September 10, 2025	428	427	427	429	427	14,403
September 09, 2025	426	427	427	429	426	53,391
September 08, 2025	426.85	427	427	428	426	9,258
September 05, 2025	426	426	426	427	426	22,786
September 04, 2025	429	426	426	429	426	1.71M
September 03, 2025	424	423	423	424	423	39,271
September 02, 2025	424	423	423	424	423	636,916
September 01, 2025	424	423	423	429	423	202,097
August 29, 2025	424	423	423	424	423	9,771
August 28, 2025	423.26	424	424	424	423.26	13,552
August 27, 2025	425	424	424	425	423	414,837
August 26, 2025	425	424	424	425	423	19,472
August 22, 2025	423	423	423	424	423	51,793
August 21, 2025	425	423	423	425	423	46,567
August 20, 2025	425	423	423	425	423	24,527
August 19, 2025	427	423	423	427	423	268,874
August 18, 2025	422	425	425	425	422	90,855
August 15, 2025	423	423	423	424	422	81,728
August 14, 2025	423	423	423	423	422	132,443
August 13, 2025	422	423	423	423	422	3.22M
August 12, 2025	423	421	421	423	421	503,064
August 11, 2025	422	423	423	424	422	2.4M
August 08, 2025	423	423	423	425	421	224,357
August 07, 2025	424	422	422	424	422	191,303
August 06, 2025	424	423	423	425	422.71	6.66M
August 05, 2025	423	423	423	425	423	129,724
August 04, 2025	426	423	423	428	423	2.55M
August 01, 2025	428	425	425	432	425	37,200
July 31, 2025	425	430	430	432	423	357,071
July 30, 2025	428	424	424	428	423	1.34M
July 29, 2025	435	425	425	435	423	33,795
July 28, 2025	435	424	424	435	423	15,312
July 25, 2025	435	427	427	435	424	61,343
July 24, 2025	429	427	427	432	425	81,678
July 23, 2025	428	426	426	428	424	12,082
July 22, 2025	430	424	424	430	424	116,561
July 21, 2025	430	426	426	430	423	43,495
July 18, 2025	428	424	424	428	423	48,025
July 17, 2025	427	424	424	427	423	595,910
July 16, 2025	427	422	422	427	422	468,870
July 15, 2025	429	424	424	429	423	48,456
July 14, 2025	426	424	424	434	424	24,614
July 11, 2025	435	426	426	435	425	25,016
July 10, 2025	428	432	432	432	425	22,964
July 09, 2025	433	426	426	434	426	34,956
July 08, 2025	430	431	431	431	424	86,008
July 07, 2025	430	427	427	430	423	46,313
July 04, 2025	427	427	427	430	423	34,053

Ricardo plc (RCDO.L) LSE