Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ricardo Plc (RCDO) Share Price

Intraday
Historical

Price	428.00p on 17-09-2025 at 18:40:07
Change	1.00p 0.23%
Buy	428.00p
Sell	427.00p

Last Trade:	Buy 2,805.00 at 428.00p
Day's Volume:	25,051
Last Close:	428.00p
Open:	428.00p
ISIN:	GB0007370074

Day's Range	427.00p - 428.00p
52wk Range:	208.00p - 458.00p
Market Capitalisation:	£266.27m
VWAP:	427.53828p
Shares in Issue:	62.21m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ricardo Plc (RCDO) Latest Trades
Buy*	2,805	428.00p	Suspected BUY Trade	16:35:11 - 17-Sep-25
Sell*	120	427.00p	Automatic Execution	16:14:59 - 17-Sep-25
Sell*	1,136	427.15p	Ordinary	16:12:06 - 17-Sep-25
Sell*	992	427.00p	Automatic Execution	15:30:00 - 17-Sep-25
Buy*	150	428.00p	Automatic Execution	15:25:27 - 17-Sep-25
Buy*	188	428.00p	Automatic Execution	15:17:32 - 17-Sep-25
Sell*	1,000	427.15p	Ordinary	14:43:12 - 17-Sep-25
Buy*	160	428.00p	Automatic Execution	14:19:15 - 17-Sep-25
Sell*	386	427.15p	Ordinary	14:13:18 - 17-Sep-25
Buy*	130	428.00p	Automatic Execution	14:05:53 - 17-Sep-25

See more Ricardo Plc trades

Ricardo Plc (RCDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	428.00	428.00	427.00	428.00	25,051
16th Sep 2025 (Tue)	428.00	428.00	427.00	427.00	13,590
15th Sep 2025 (Mon)	427.00	428.00	427.00	428.00	13,775
12th Sep 2025 (Fri)	429.00	429.00	426.00	426.00	27,052
11th Sep 2025 (Thu)	429.00	429.00	426.00	426.00	21,186
10th Sep 2025 (Wed)	428.00	429.00	427.00	427.00	14,403
9th Sep 2025 (Tue)	427.00	429.00	427.00	427.00	53,390
8th Sep 2025 (Mon)	427.00	428.00	426.00	427.00	9,257
5th Sep 2025 (Fri)	426.00	427.00	426.00	426.00	622,782
4th Sep 2025 (Thu)	429.00	429.00	426.00	426.00	1,713,659
3rd Sep 2025 (Wed)	424.00	424.00	423.00	423.00	39,270
2nd Sep 2025 (Tue)	424.00	424.00	423.00	423.00	636,914
1st Sep 2025 (Mon)	424.00	425.00	423.00	423.00	202,095
29th Aug 2025 (Fri)	424.00	424.00	423.00	423.00	9,771
28th Aug 2025 (Thu)	424.00	424.00	424.00	424.00	13,552
27th Aug 2025 (Wed)	425.00	425.00	423.00	424.00	414,836
26th Aug 2025 (Tue)	425.00	425.00	423.00	424.00	19,469
25th Aug 2025 (Mon)	423.00	423.00	423.00	423.00	0
22nd Aug 2025 (Fri)	423.00	424.00	423.00	423.00	51,791
21st Aug 2025 (Thu)	425.00	425.00	423.00	423.00	46,566
20th Aug 2025 (Wed)	425.00	425.00	423.00	423.00	24,526
19th Aug 2025 (Tue)	427.00	427.00	423.00	423.00	268,874
18th Aug 2025 (Mon)	422.00	425.00	422.00	425.00	934,463

See more Ricardo Plc price history

Date	Source	Headline
Ricardo Plc (RCDO) Regulatory News
17th Sep 2025 2:57 pm	RNS	Form 8.3 RICARDO PLC
17th Sep 2025 1:37 pm	RNS	Form 8.3 - Ricardo plc
17th Sep 2025 12:42 pm	RNS	Form 8.3 - Ricardo plc
17th Sep 2025 11:50 am	BUS	Form 8.3 - Ricardo PLC
17th Sep 2025 10:17 am	GNW	Form 8.5 (EPT/RI) - Ricardo PLC
17th Sep 2025 9:53 am	RNS	Form 8.5 (EPT/RI)
16th Sep 2025 1:22 pm	RNS	Form 8.3 RICARDO PLC
16th Sep 2025 1:15 pm	BUS	Form 8.3 - Ricardo PLC
16th Sep 2025 12:59 pm	RNS	Director/PDMR Shareholding
16th Sep 2025 12:16 pm	RNS	Form 8.3 - Ricardo Plc

See more Ricardo Plc regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71