Ricardo
(RCDO)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
402.00p
|
418.20p
|
394.00p
|
394.00p
|
85,139
|
|
16/01/2025
|
405.00p
|
418.00p
|
402.00p
|
409.00p
|
44,034
|
|
15/01/2025
|
390.00p
|
415.22p
|
386.50p
|
409.00p
|
142,336
|
|
14/01/2025
|
395.00p
|
401.80p
|
384.00p
|
387.00p
|
52,111
|
|
13/01/2025
|
408.00p
|
410.00p
|
395.00p
|
395.00p
|
86,516
|
|
10/01/2025
|
423.00p
|
429.00p
|
408.00p
|
411.00p
|
215,386
|
|
09/01/2025
|
425.00p
|
425.00p
|
415.00p
|
423.00p
|
72,550
|
|
08/01/2025
|
433.00p
|
438.00p
|
427.00p
|
430.00p
|
900,070
|
|
07/01/2025
|
435.00p
|
440.00p
|
433.00p
|
435.00p
|
498,644
|
|
06/01/2025
|
439.00p
|
445.00p
|
432.00p
|
436.00p
|
292,027
|
|
03/01/2025
|
429.00p
|
443.00p
|
425.00p
|
439.00p
|
214,987
|
|
02/01/2025
|
423.00p
|
427.00p
|
419.00p
|
422.00p
|
17,378
|
|
01/01/2025
|
416.00p
|
424.00p
|
415.00p
|
420.00p
|
13,535
|
|
31/12/2024
|
416.00p
|
424.00p
|
415.00p
|
420.00p
|
13,535
|
|
30/12/2024
|
421.00p
|
426.00p
|
416.00p
|
417.00p
|
72,641
|
|
27/12/2024
|
428.00p
|
429.00p
|
423.00p
|
424.00p
|
32,806
|
|
26/12/2024
|
424.00p
|
439.00p
|
422.00p
|
431.00p
|
12,101
|
|
25/12/2024
|
424.00p
|
439.00p
|
422.00p
|
431.00p
|
12,101
|
|
24/12/2024
|
424.00p
|
439.00p
|
422.00p
|
431.00p
|
12,101
|
|
23/12/2024
|
428.00p
|
437.00p
|
423.00p
|
423.00p
|
49,936
|
|
20/12/2024
|
426.00p
|
436.00p
|
425.00p
|
430.00p
|
107,016
|
|
19/12/2024
|
428.00p
|
432.00p
|
426.00p
|
428.00p
|
62,279
|
|
18/12/2024
|
415.00p
|
432.00p
|
411.00p
|
430.00p
|
55,805
|
|
17/12/2024
|
404.00p
|
415.00p
|
401.00p
|
413.00p
|
64,436
|
|
16/12/2024
|
409.00p
|
415.00p
|
402.00p
|
408.00p
|
1,136,150
|
|
13/12/2024
|
400.00p
|
404.00p
|
397.00p
|
402.00p
|
43,885
|
|
12/12/2024
|
404.00p
|
404.00p
|
395.00p
|
399.00p
|
24,437
|
|
11/12/2024
|
397.00p
|
402.80p
|
394.10p
|
395.00p
|
19,885
|
|
10/12/2024
|
398.00p
|
404.00p
|
390.00p
|
394.00p
|
26,481
|
|
09/12/2024
|
398.00p
|
402.00p
|
389.00p
|
399.00p
|
35,694
|
|
06/12/2024
|
396.00p
|
401.00p
|
388.00p
|
395.00p
|
23,875
|
|
05/12/2024
|
405.00p
|
409.00p
|
394.00p
|
395.00p
|
37,112
|
|
04/12/2024
|
405.00p
|
408.30p
|
400.00p
|
403.00p
|
57,920
|
|
03/12/2024
|
404.00p
|
408.00p
|
400.00p
|
406.00p
|
53,732
|
|
02/12/2024
|
402.00p
|
409.00p
|
399.00p
|
404.00p
|
849,975
|
|
29/11/2024
|
400.00p
|
402.70p
|
393.00p
|
402.00p
|
302,937
|
|
28/11/2024
|
395.00p
|
400.00p
|
390.00p
|
395.00p
|
33,591
|
|
27/11/2024
|
389.00p
|
396.95p
|
389.00p
|
389.00p
|
29,500
|
|
26/11/2024
|
394.00p
|
397.60p
|
388.00p
|
389.00p
|
54,459
|
|
25/11/2024
|
405.00p
|
405.77p
|
389.00p
|
395.00p
|
25,996
|
|
22/11/2024
|
391.00p
|
405.00p
|
391.00p
|
390.00p
|
153,314
|
|
21/11/2024
|
391.00p
|
401.00p
|
385.00p
|
390.00p
|
922,037
|
|
20/11/2024
|
410.00p
|
417.00p
|
392.00p
|
393.00p
|
120,381
|
|
19/11/2024
|
430.00p
|
432.12p
|
413.00p
|
414.00p
|
454,045
|
|
18/11/2024
|
430.00p
|
439.00p
|
426.00p
|
430.00p
|
74,917
|
|
15/11/2024
|
428.00p
|
434.37p
|
427.00p
|
430.00p
|
63,357
|
|
14/11/2024
|
437.00p
|
437.00p
|
428.00p
|
430.00p
|
17,777
|
|
13/11/2024
|
427.00p
|
430.00p
|
425.00p
|
426.00p
|
210,079
|
|
12/11/2024
|
435.00p
|
435.00p
|
423.25p
|
426.00p
|
34,493
|
|
11/11/2024
|
442.00p
|
447.00p
|
432.00p
|
432.00p
|
67,405
|
|
08/11/2024
|
442.00p
|
446.00p
|
439.00p
|
444.00p
|
790,213
|
|
07/11/2024
|
445.00p
|
450.00p
|
440.00p
|
442.00p
|
40,739
|
|
06/11/2024
|
433.00p
|
442.00p
|
433.00p
|
440.00p
|
42,604
|
|
05/11/2024
|
427.00p
|
439.00p
|
427.00p
|
433.00p
|
388,108
|
|
04/11/2024
|
433.00p
|
443.45p
|
429.00p
|
430.00p
|
55,180
|
|
01/11/2024
|
422.00p
|
432.00p
|
418.00p
|
432.00p
|
23,667
|
|
31/10/2024
|
445.00p
|
446.00p
|
418.00p
|
420.00p
|
53,705
|
|
30/10/2024
|
440.00p
|
458.00p
|
440.00p
|
441.00p
|
2,274,215
|
|
29/10/2024
|
429.00p
|
444.00p
|
429.00p
|
441.00p
|
277,549
|
|
28/10/2024
|
432.00p
|
435.00p
|
428.00p
|
429.00p
|
130,018
|
|
25/10/2024
|
430.00p
|
435.00p
|
426.00p
|
431.00p
|
100,786
|
|
24/10/2024
|
415.00p
|
430.00p
|
411.00p
|
414.00p
|
137,359
|
|
23/10/2024
|
400.00p
|
414.00p
|
398.00p
|
414.00p
|
549,011
|
|
22/10/2024
|
419.00p
|
431.00p
|
386.51p
|
408.00p
|
563,569
|
|
21/10/2024
|
429.00p
|
435.00p
|
412.00p
|
413.00p
|
73,789
|
|
18/10/2024
|
419.00p
|
420.00p
|
413.40p
|
419.00p
|
78,886
|
|
17/10/2024
|
421.00p
|
424.00p
|
412.30p
|
419.00p
|
94,910
|
|
16/10/2024
|
425.00p
|
430.00p
|
418.00p
|
422.00p
|
107,124
|
|
15/10/2024
|
425.00p
|
430.00p
|
420.00p
|
425.00p
|
156,994
|
|
14/10/2024
|
415.00p
|
430.00p
|
411.00p
|
424.00p
|
85,203
|
|
11/10/2024
|
416.00p
|
421.16p
|
414.40p
|
420.00p
|
146,550
|
|
10/10/2024
|
422.00p
|
430.00p
|
412.00p
|
416.00p
|
63,834
|
|
09/10/2024
|
431.00p
|
431.00p
|
421.00p
|
427.00p
|
78,896
|
|
08/10/2024
|
427.00p
|
435.65p
|
423.00p
|
424.00p
|
91,361
|
|
07/10/2024
|
435.00p
|
461.00p
|
428.00p
|
428.00p
|
55,421
|
|
04/10/2024
|
442.00p
|
452.00p
|
435.00p
|
437.00p
|
38,323
|
|
03/10/2024
|
443.00p
|
450.00p
|
439.00p
|
439.00p
|
48,682
|
|
02/10/2024
|
449.00p
|
458.00p
|
441.68p
|
443.00p
|
44,199
|
|
01/10/2024
|
450.00p
|
453.40p
|
443.00p
|
443.00p
|
40,911
|
|
30/09/2024
|
445.00p
|
456.00p
|
443.00p
|
443.00p
|
33,984
|
|
27/09/2024
|
440.00p
|
459.00p
|
440.00p
|
445.00p
|
95,324
|
|
26/09/2024
|
445.00p
|
447.00p
|
441.00p
|
441.00p
|
73,790
|
|
25/09/2024
|
451.00p
|
457.00p
|
445.00p
|
445.00p
|
49,739
|
|
24/09/2024
|
448.00p
|
458.00p
|
447.75p
|
448.00p
|
431,350
|
|
23/09/2024
|
449.00p
|
451.80p
|
445.00p
|
448.00p
|
1,202,268
|
|
20/09/2024
|
450.00p
|
457.00p
|
448.00p
|
453.00p
|
1,946,132
|
|
19/09/2024
|
457.00p
|
458.45p
|
450.00p
|
450.00p
|
102,152
|
|
18/09/2024
|
458.00p
|
466.00p
|
453.00p
|
454.00p
|
115,890
|
|
17/09/2024
|
485.00p
|
497.00p
|
452.35p
|
460.00p
|
102,738
|
|
16/09/2024
|
475.00p
|
496.00p
|
475.00p
|
483.00p
|
6,351
|
|
13/09/2024
|
487.00p
|
497.00p
|
475.00p
|
486.00p
|
32,742
|
|
12/09/2024
|
495.00p
|
497.00p
|
483.00p
|
491.00p
|
126,859
|
|
11/09/2024
|
514.00p
|
520.00p
|
491.00p
|
518.00p
|
62,741
|
|
10/09/2024
|
522.00p
|
536.22p
|
516.00p
|
518.00p
|
56,571
|
|
09/09/2024
|
526.00p
|
528.00p
|
514.00p
|
516.00p
|
12,111
|
|
06/09/2024
|
518.00p
|
525.90p
|
513.20p
|
520.00p
|
31,789
|
|
05/09/2024
|
510.00p
|
520.00p
|
498.00p
|
520.00p
|
24,374
|
|
04/09/2024
|
500.00p
|
510.00p
|
495.00p
|
510.00p
|
122,280
|
|
03/09/2024
|
497.00p
|
510.00p
|
490.00p
|
510.00p
|
11,889
|
|
02/09/2024
|
494.00p
|
512.00p
|
487.77p
|
495.00p
|
33,256
|
|
30/08/2024
|
506.00p
|
516.00p
|
490.00p
|
495.00p
|
169,161
|
|
29/08/2024
|
490.00p
|
508.00p
|
490.00p
|
490.00p
|
17,541
|
|
28/08/2024
|
494.00p
|
506.00p
|
490.00p
|
490.00p
|
21,742
|
|
27/08/2024
|
500.00p
|
514.00p
|
489.00p
|
500.00p
|
7,536
|
|
26/08/2024
|
500.00p
|
508.00p
|
490.25p
|
493.00p
|
12,717
|
|
23/08/2024
|
500.00p
|
508.00p
|
490.25p
|
493.00p
|
12,717
|
|
22/08/2024
|
500.00p
|
508.00p
|
490.25p
|
493.00p
|
12,717
|
|
21/08/2024
|
504.00p
|
508.00p
|
500.00p
|
502.00p
|
10,010
|
|
20/08/2024
|
512.00p
|
512.00p
|
488.68p
|
504.00p
|
522,729
|
|
19/08/2024
|
508.00p
|
516.00p
|
491.00p
|
504.00p
|
12,665
|
|
16/08/2024
|
514.00p
|
516.00p
|
509.83p
|
516.00p
|
4,136
|
|
15/08/2024
|
510.00p
|
514.00p
|
505.10p
|
510.00p
|
1,318
|
|
14/08/2024
|
508.00p
|
514.00p
|
505.10p
|
506.00p
|
13,648
|
|
13/08/2024
|
510.00p
|
514.00p
|
506.00p
|
508.00p
|
35,773
|
|
12/08/2024
|
500.00p
|
514.00p
|
500.00p
|
508.00p
|
23,847
|
|
09/08/2024
|
500.00p
|
514.00p
|
499.50p
|
500.00p
|
91,373
|
|
08/08/2024
|
510.00p
|
510.00p
|
498.00p
|
498.00p
|
1,470
|
|
07/08/2024
|
497.00p
|
514.00p
|
496.00p
|
512.00p
|
11,846
|
|
06/08/2024
|
510.00p
|
514.00p
|
491.00p
|
493.00p
|
27,336
|
|
05/08/2024
|
502.00p
|
510.00p
|
480.00p
|
508.00p
|
59,106
|
|
02/08/2024
|
514.00p
|
516.00p
|
509.40p
|
516.00p
|
24,588
|
|
01/08/2024
|
524.00p
|
532.00p
|
510.00p
|
520.00p
|
28,204
|
|
31/07/2024
|
490.00p
|
532.00p
|
490.00p
|
532.00p
|
371,052
|
|
30/07/2024
|
491.00p
|
499.00p
|
490.00p
|
492.00p
|
70,618
|
|
29/07/2024
|
495.00p
|
500.00p
|
490.07p
|
491.00p
|
66,080
|
|
26/07/2024
|
490.00p
|
499.00p
|
488.50p
|
498.00p
|
19,216
|
|
25/07/2024
|
486.00p
|
499.00p
|
486.00p
|
498.00p
|
19,064
|
|
24/07/2024
|
486.00p
|
495.00p
|
483.00p
|
490.00p
|
215,568
|
|
23/07/2024
|
489.00p
|
502.00p
|
485.00p
|
487.00p
|
322,847
|
|
22/07/2024
|
492.00p
|
502.00p
|
485.00p
|
485.00p
|
17,977
|
|
19/07/2024
|
502.00p
|
502.00p
|
496.00p
|
496.00p
|
1,871
|
|
18/07/2024
|
495.00p
|
502.00p
|
487.00p
|
490.00p
|
11,748
|