Market data

Select a section

Reckitt Benckiser Group

(RKT)
Sector: Household Goods & Home Construction
4,833.00p
-14.00p -0.29
Last updated: 12:07:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,771.00p 4,868.00p 4,759.54p 4,741.00p 1,886,299
21/11/2024 4,758.00p 4,762.00p 4,722.00p 4,741.00p 1,320,620
20/11/2024 4,750.00p 4,779.00p 4,729.00p 4,761.00p 1,610,776
19/11/2024 4,789.00p 4,820.00p 4,760.00p 4,783.00p 351,089
18/11/2024 4,788.00p 4,807.00p 4,743.00p 4,783.00p 1,138,336
15/11/2024 4,732.00p 4,769.00p 4,732.00p 4,730.00p 1,072,153
14/11/2024 4,749.00p 4,767.00p 4,721.00p 4,730.00p 936,892
13/11/2024 4,757.00p 4,770.00p 4,730.00p 4,750.00p 2,423,706
12/11/2024 4,762.00p 4,783.35p 4,748.00p 4,762.00p 3,857,720
11/11/2024 4,804.00p 4,825.00p 4,782.00p 4,789.00p 586,893
08/11/2024 4,778.00p 4,819.00p 4,759.51p 4,766.00p 1,708,786
07/11/2024 4,893.00p 4,923.03p 4,780.00p 4,780.00p 1,299,847
06/11/2024 4,977.00p 5,012.00p 4,894.00p 4,894.00p 2,959,183
05/11/2024 4,936.00p 4,985.00p 4,925.00p 4,959.00p 2,598,962
04/11/2024 4,912.00p 4,981.00p 4,904.00p 4,945.00p 1,816,984
01/11/2024 5,150.00p 5,232.00p 4,994.00p 4,994.00p 3,274,647
31/10/2024 4,716.00p 4,719.24p 4,604.00p 4,684.00p 2,712,544
30/10/2024 4,789.00p 4,830.00p 4,752.00p 4,759.00p 1,405,630
29/10/2024 4,888.00p 4,912.00p 4,826.00p 4,826.00p 1,258,392
28/10/2024 4,858.00p 4,882.00p 4,832.00p 4,849.00p 3,390,929
25/10/2024 4,863.00p 4,892.52p 4,836.00p 4,849.00p 1,328,674
24/10/2024 4,974.00p 5,018.00p 4,861.00p 4,953.00p 1,027,055
23/10/2024 4,825.00p 4,967.00p 4,817.00p 4,953.00p 1,540,814
22/10/2024 4,789.00p 4,814.00p 4,747.44p 4,763.00p 929,624
21/10/2024 4,775.00p 4,838.40p 4,767.00p 4,824.00p 1,143,968
18/10/2024 4,747.00p 4,796.00p 4,737.00p 4,776.00p 710,195
17/10/2024 4,732.00p 4,785.00p 4,687.00p 4,773.00p 1,353,433
16/10/2024 4,668.00p 4,730.00p 4,668.00p 4,707.00p 966,671
15/10/2024 4,666.00p 4,721.00p 4,666.00p 4,691.00p 2,559,891
14/10/2024 4,613.00p 4,675.00p 4,599.00p 4,659.00p 772,270
11/10/2024 4,669.00p 4,677.00p 4,600.00p 4,626.00p 952,350
10/10/2024 4,700.00p 4,717.50p 4,654.22p 4,676.00p 1,014,112
09/10/2024 4,623.00p 4,669.00p 4,616.18p 4,669.00p 1,150,362
08/10/2024 4,526.00p 4,603.00p 4,526.00p 4,600.00p 1,283,204
07/10/2024 4,556.00p 4,593.19p 4,538.00p 4,553.00p 801,777
04/10/2024 4,565.00p 4,578.00p 4,526.00p 4,557.00p 998,092
03/10/2024 4,604.00p 4,624.00p 4,550.00p 4,575.00p 1,015,197
02/10/2024 4,544.00p 4,590.00p 4,538.00p 4,590.00p 1,118,253
01/10/2024 4,589.00p 4,589.00p 4,524.00p 4,550.00p 1,989,507
30/09/2024 4,684.00p 4,711.00p 4,577.00p 4,577.00p 1,655,747
27/09/2024 4,639.00p 4,695.00p 4,620.00p 4,693.00p 3,547,084
26/09/2024 4,624.00p 4,651.00p 4,607.00p 4,614.00p 3,078,935
25/09/2024 4,505.00p 4,589.00p 4,486.00p 4,588.00p 2,311,337
24/09/2024 4,527.00p 4,559.00p 4,516.00p 4,529.00p 1,309,835
23/09/2024 4,543.00p 4,556.00p 4,498.00p 4,538.00p 1,256,567
20/09/2024 4,546.00p 4,578.00p 4,495.00p 4,514.00p 5,141,905
19/09/2024 4,690.00p 4,707.00p 4,576.00p 4,576.00p 1,950,308
18/09/2024 4,750.00p 4,760.00p 4,647.22p 4,667.00p 2,449,524
17/09/2024 4,620.00p 4,636.00p 4,566.00p 4,610.00p 1,718,868
16/09/2024 4,588.00p 4,618.00p 4,575.00p 4,585.00p 1,785,887
13/09/2024 4,569.00p 4,616.00p 4,564.00p 4,563.00p 1,534,211
12/09/2024 4,595.00p 4,630.00p 4,563.00p 4,563.00p 3,929,258
11/09/2024 4,536.00p 4,618.00p 4,518.00p 4,570.00p 2,040,100
10/09/2024 4,484.00p 4,520.00p 4,460.00p 4,519.00p 2,098,917
09/09/2024 4,544.00p 4,548.00p 4,482.00p 4,486.00p 1,282,352
06/09/2024 4,484.00p 4,539.00p 4,484.00p 4,538.00p 1,614,925
05/09/2024 4,500.00p 4,519.00p 4,477.00p 4,500.00p 2,034,688
04/09/2024 4,426.00p 4,490.00p 4,425.00p 4,480.00p 1,679,337
03/09/2024 4,389.00p 4,443.00p 4,381.00p 4,443.00p 1,279,181
02/09/2024 4,357.00p 4,382.00p 4,339.71p 4,366.00p 1,170,235
30/08/2024 4,324.00p 4,399.00p 4,324.00p 4,366.00p 2,526,427
29/08/2024 4,344.00p 4,395.00p 4,327.00p 4,339.00p 1,393,391
28/08/2024 4,344.00p 4,405.00p 4,344.00p 4,402.00p 987,155
27/08/2024 4,299.00p 4,396.00p 4,297.00p 4,348.00p 3,654,436
26/08/2024 4,315.00p 4,331.00p 4,282.00p 4,288.00p 828,908
23/08/2024 4,315.00p 4,331.00p 4,282.00p 4,288.00p 828,908
22/08/2024 4,315.00p 4,331.00p 4,282.00p 4,288.00p 828,908
21/08/2024 4,227.00p 4,275.00p 4,217.00p 4,275.00p 852,624
20/08/2024 4,255.00p 4,268.36p 4,211.00p 4,221.00p 1,060,741
19/08/2024 4,257.00p 4,278.00p 4,242.00p 4,272.00p 592,806
16/08/2024 4,271.00p 4,299.00p 4,260.00p 4,272.00p 1,292,427
15/08/2024 4,243.00p 4,295.00p 4,232.25p 4,276.00p 970,640
14/08/2024 4,225.00p 4,299.00p 4,138.00p 4,231.00p 1,637,125
13/08/2024 4,164.00p 4,214.00p 4,164.00p 4,205.00p 2,166,624
12/08/2024 4,184.00p 4,224.00p 4,175.00p 4,180.00p 1,736,662
09/08/2024 4,195.00p 4,213.34p 4,174.00p 4,180.00p 1,583,676
08/08/2024 4,212.00p 4,217.00p 4,135.00p 4,206.00p 1,115,414
07/08/2024 4,157.00p 4,224.00p 4,138.68p 4,223.00p 2,544,154
06/08/2024 4,127.00p 4,172.00p 4,094.00p 4,137.00p 3,373,129
05/08/2024 4,163.00p 4,220.00p 4,106.00p 4,145.00p 1,680,098
02/08/2024 4,070.00p 4,186.00p 4,064.00p 4,150.00p 1,798,632
01/08/2024 4,073.00p 4,128.00p 4,053.00p 4,098.00p 1,483,879
31/07/2024 4,172.00p 4,225.00p 4,155.00p 4,178.00p 1,616,516
30/07/2024 4,113.00p 4,216.00p 4,113.00p 4,152.00p 1,559,700
29/07/2024 4,200.00p 4,207.00p 4,034.00p 4,093.00p 3,404,564
26/07/2024 4,363.00p 4,511.00p 4,362.00p 4,379.00p 1,646,585
25/07/2024 4,491.00p 4,529.00p 4,360.00p 4,379.00p 1,197,262
24/07/2024 4,540.00p 4,641.04p 4,382.00p 4,493.00p 2,052,091
23/07/2024 4,410.00p 4,451.00p 4,397.00p 4,408.00p 6,663,975
22/07/2024 4,420.00p 4,476.00p 4,413.00p 4,427.00p 1,260,479
19/07/2024 4,350.00p 4,418.00p 4,321.00p 4,391.00p 1,361,491
18/07/2024 4,408.00p 4,440.00p 4,283.00p 4,383.00p 757,984
17/07/2024 4,285.00p 4,362.00p 4,251.00p 4,359.00p 1,376,436
16/07/2024 4,250.00p 4,312.00p 4,220.00p 4,278.00p 1,215,026
15/07/2024 4,324.00p 4,390.00p 4,279.00p 4,279.00p 680,870
12/07/2024 4,351.00p 4,377.00p 4,297.00p 4,363.00p 621,524
11/07/2024 4,326.00p 4,359.00p 4,295.00p 4,323.00p 568,561
10/07/2024 4,247.00p 4,323.00p 4,247.00p 4,321.00p 1,422,734
09/07/2024 4,287.00p 4,314.00p 4,239.00p 4,247.00p 4,383,212
08/07/2024 4,267.00p 4,334.00p 4,231.00p 4,286.00p 1,358,452
05/07/2024 4,280.00p 4,303.00p 4,231.00p 4,274.00p 1,128,939
04/07/2024 4,242.00p 4,279.00p 4,205.00p 4,257.00p 831,774
03/07/2024 4,309.00p 4,315.00p 4,211.00p 4,231.00p 3,579,240
02/07/2024 4,240.00p 4,315.00p 4,217.00p 4,258.00p 1,096,734
01/07/2024 4,305.00p 4,342.00p 4,256.00p 4,289.00p 1,411,232
28/06/2024 4,346.00p 4,364.00p 4,282.00p 4,282.00p 1,444,339
27/06/2024 4,400.00p 4,425.00p 4,334.00p 4,352.00p 1,541,906
26/06/2024 4,383.00p 4,428.00p 4,340.80p 4,395.00p 2,064,800
25/06/2024 4,445.00p 4,480.00p 4,378.00p 4,378.00p 1,569,797
24/06/2024 4,419.00p 4,472.00p 4,397.00p 4,444.00p 1,290,894
21/06/2024 4,437.00p 4,459.00p 4,391.00p 4,428.00p 3,188,188
20/06/2024 4,385.00p 4,442.00p 4,373.00p 4,442.00p 1,037,365
19/06/2024 4,371.00p 4,422.00p 4,350.00p 4,397.00p 1,213,453
18/06/2024 4,427.00p 4,437.00p 4,370.00p 4,377.00p 942,717
17/06/2024 4,424.00p 4,428.00p 4,384.00p 4,407.00p 1,062,390
14/06/2024 4,464.00p 4,469.00p 4,393.00p 4,393.00p 1,493,675
13/06/2024 4,386.00p 4,477.00p 4,372.00p 4,457.00p 1,373,490
12/06/2024 4,386.00p 4,434.00p 4,361.00p 4,390.00p 1,295,944
11/06/2024 4,444.00p 4,471.00p 4,347.00p 4,388.00p 1,566,438
10/06/2024 4,441.00p 4,453.00p 4,399.00p 4,420.00p 1,224,920
07/06/2024 4,532.00p 4,543.00p 4,485.00p 4,506.00p 1,763,008
06/06/2024 4,488.00p 4,543.00p 4,464.00p 4,526.00p 1,589,984
05/06/2024 4,524.00p 4,546.00p 4,490.00p 4,498.00p 2,527,149
04/06/2024 4,504.00p 4,547.00p 4,484.00p 4,507.00p 1,524,571
03/06/2024 4,475.00p 4,512.00p 4,446.00p 4,487.00p 3,915,374
31/05/2024 4,357.00p 4,452.05p 4,350.00p 4,452.00p 10,320,465
30/05/2024 4,294.00p 4,369.00p 4,294.00p 4,368.00p 1,938,558
29/05/2024 4,354.00p 4,406.00p 4,290.00p 4,290.00p 5,197,277
28/05/2024 4,417.00p 4,451.58p 4,379.00p 4,379.00p 1,331,938
27/05/2024 4,415.00p 4,468.00p 4,388.00p 4,412.00p 1,633,499

Market data

Select a section