Ricardo Plc (RCDO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -2.65486725664 | 226 | 242 | 210 | 1039471 | 221.24843016 | DE |
| 4 | -9 | -3.93013100437 | 229 | 250 | 208 | 880337 | 225.10303413 | DE |
| 12 | -189 | -46.2102689487 | 409 | 443 | 208 | 659654 | 256.06535962 | DE |
| 26 | -302 | -57.8544061303 | 522 | 524 | 208 | 418225 | 308.41250264 | DE |
| 52 | -218 | -49.7716894977 | 438 | 532 | 208 | 244245 | 330.66814858 | DE |
| 156 | -156 | -41.4893617021 | 376 | 618 | 208 | 140323 | 399.6861889 | DE |
| 260 | -382 | -63.4551495017 | 602 | 618 | 208 | 132248 | 401.35045987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 220 | 3 | 1.38 | 217 | 220 | 210 | 388835 |
| 1741282200 | 217 | -9 | -3.98 | 227 | 227 | 216 | 236457 |
| 1741195800 | 226 | -4 | -1.74 | 230 | 242 | 226 | 171726 |
| 1741109400 | 230 | 9 | 4.07 | 229 | 232 | 226 | 196357 |
| 1741023000 | 221 | -5 | -2.21 | 226 | 230 | 217 | 4203981 |
| 1740763800 | 226 | -9 | -3.83 | 245 | 250 | 220 | 474144 |
| 1740677400 | 235 | 8 | 3.52 | 236 | 239 | 228 | 600510 |
| 1740591000 | 227 | -1 | -0.44 | 228 | 230 | 222 | 4252199 |
| 1740504600 | 228 | -2 | -0.87 | 228 | 232 | 228 | 137074 |
| 1740418200 | 230 | 1 | 0.44 | 228 | 235 | 228 | 2076337 |
| 1740159000 | 229 | 3 | 1.33 | 226 | 232 | 225 | 2440561 |
| 1740072600 | 226 | 0 | 0.00 | 223 | 226 | 222 | 170003 |
| 1739986200 | 226 | 6 | 2.73 | 220 | 227 | 220 | 622477 |
| 1739899800 | 220 | 7 | 3.29 | 219 | 220 | 217 | 102309 |
| 1739813400 | 213 | -1 | -0.47 | 221 | 221 | 208 | 944454 |
| 1739554200 | 214 | -2 | -0.93 | 217 | 225 | 214 | 105706 |
| 1739467800 | 216 | -2 | -0.92 | 219 | 223 | 214 | 60060 |
| 1739381400 | 218 | -4 | -1.80 | 223 | 223 | 217 | 147609 |
| 1739295000 | 222 | -2 | -0.89 | 222 | 224 | 220 | 80711 |
| 1739208600 | 224 | 0 | 0.00 | 229 | 229 | 217 | 195238 |
| 1738949400 | 224 | 11 | 5.16 | 211 | 229 | 211 | 336254 |
| 1738863000 | 213 | -8 | -3.62 | 221 | 229 | 209 | 263587 |
| 1738776600 | 221 | 4 | 1.84 | 215 | 227 | 215 | 3976708 |
| 1738690200 | 217 | -19 | -8.05 | 230 | 231 | 214 | 3630665 |
| 1738603800 | 236 | -16 | -6.35 | 250 | 252 | 231 | 1381374 |
| 1738344600 | 252 | -12 | -4.55 | 260 | 263 | 252 | 410067 |
| 1738258200 | 264 | -88 | -25.00 | 295 | 295 | 263 | 4418168 |
| 1738171800 | 352 | 2 | 0.57 | 352 | 352 | 343 | 94928 |
| 1738085400 | 350 | -9 | -2.51 | 369 | 369 | 344 | 151387 |
| 1737999000 | 359 | -9 | -2.45 | 364 | 369 | 358 | 45466 |
| 1737739800 | 368 | 2 | 0.55 | 367 | 371 | 367 | 41327 |
| 1737653400 | 366 | 2 | 0.55 | 360 | 372 | 360 | 828045 |
| 1737567000 | 364 | -18 | -4.71 | 382 | 382 | 364 | 89684 |
| 1737480600 | 382 | -6 | -1.55 | 384 | 392 | 382 | 45522 |
| 1737394200 | 388 | -6 | -1.52 | 398 | 398 | 388 | 40176 |
| 1737135000 | 394 | -8 | -1.99 | 402 | 403 | 394 | 85139 |
| 1737048600 | 402 | -7 | -1.71 | 405 | 406 | 402 | 44034 |
| 1736962200 | 409 | 22 | 5.68 | 390 | 410 | 390 | 142336 |
| 1736875800 | 387 | -8 | -2.03 | 395 | 397 | 384 | 52111 |
| 1736789400 | 395 | -16 | -3.89 | 408 | 410 | 395 | 86516 |
| 1736530200 | 411 | -12 | -2.84 | 423 | 423 | 408 | 215386 |
| 1736443800 | 423 | -7 | -1.63 | 425 | 425 | 415 | 80824 |
| 1736357400 | 430 | -5 | -1.15 | 433 | 438 | 427 | 900070 |
| 1736271000 | 435 | -1 | -0.23 | 435 | 440 | 433 | 498644 |
| 1736184600 | 436 | -3 | -0.68 | 439 | 440 | 432 | 292027 |
| 1735925400 | 439 | 17 | 4.03 | 429 | 443 | 427 | 214987 |
| 1735839000 | 422 | 2 | 0.48 | 423 | 427 | 422 | 17378 |
| 1735666200 | 420 | 3 | 0.72 | 416 | 424 | 415 | 13535 |
| 1735579800 | 417 | -7 | -1.65 | 421 | 425 | 416 | 72641 |
| 1735320600 | 424 | -7 | -1.62 | 428 | 428 | 423 | 32806 |
| 1735061400 | 431 | 8 | 1.89 | 424 | 439 | 422 | 12101 |
| 1734975000 | 423 | -7 | -1.63 | 428 | 437 | 423 | 49935 |
| 1734715800 | 430 | 2 | 0.47 | 426 | 436 | 425 | 107016 |
| 1734629400 | 428 | -2 | -0.47 | 428 | 432 | 426 | 62279 |
| 1734543000 | 430 | 17 | 4.12 | 415 | 432 | 415 | 59805 |
| 1734456600 | 413 | 5 | 1.23 | 404 | 413 | 401 | 64436 |
| 1734370200 | 408 | 6 | 1.49 | 409 | 409 | 402 | 1136150 |
| 1734111000 | 402 | 3 | 0.75 | 400 | 404 | 400 | 43885 |
| 1734024600 | 399 | 4 | 1.01 | 404 | 404 | 395 | 24437 |
| 1733938200 | 395 | 1 | 0.25 | 397 | 401 | 395 | 19885 |
| 1733851800 | 394 | -5 | -1.25 | 398 | 398 | 390 | 26481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
