Market data

Select a section

Reckitt Benckiser Group

(RKT)
Sector: Household Goods & Home Construction
5,096.00p
-176.00p -3.34
Last updated: 16:23:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 5,200.00p 5,306.00p 5,144.00p 5,272.00p 885,955
02/04/2025 5,194.00p 5,232.00p 5,192.00p 5,230.00p 704,583
01/04/2025 5,256.00p 5,274.00p 5,198.00p 5,220.00p 621,318
31/03/2025 5,224.00p 5,270.00p 5,174.00p 5,230.00p 1,021,642
28/03/2025 5,142.00p 5,242.00p 5,142.00p 5,232.00p 726,366
27/03/2025 5,154.00p 5,170.00p 5,122.00p 5,158.00p 710,002
26/03/2025 5,162.00p 5,200.00p 5,135.62p 5,170.00p 621,787
25/03/2025 5,146.00p 5,208.00p 5,138.00p 5,148.00p 1,140,442
24/03/2025 5,192.00p 5,204.00p 5,118.00p 5,130.00p 618,323
21/03/2025 5,198.00p 5,242.00p 5,160.00p 5,194.00p 2,100,922
20/03/2025 5,136.00p 5,210.00p 5,116.00p 5,200.00p 1,083,295
19/03/2025 5,100.00p 5,124.00p 5,046.00p 5,114.00p 962,626
18/03/2025 5,186.00p 5,200.63p 5,092.00p 5,116.00p 1,098,212
17/03/2025 5,150.00p 5,184.00p 5,086.00p 5,168.00p 756,053
14/03/2025 5,220.00p 5,220.00p 4,928.00p 5,134.00p 2,010,025
13/03/2025 5,148.00p 5,220.00p 5,142.00p 5,220.00p 1,274,376
12/03/2025 5,250.00p 5,260.00p 5,146.00p 5,146.00p 1,196,487
11/03/2025 5,346.00p 5,394.00p 5,244.47p 5,264.00p 1,624,543
10/03/2025 5,298.00p 5,382.00p 5,288.00p 5,364.00p 1,493,200
07/03/2025 5,364.00p 5,418.00p 5,290.00p 5,418.00p 1,278,822
06/03/2025 5,042.00p 5,386.00p 5,002.00p 5,294.00p 2,384,669
05/03/2025 5,272.00p 5,275.71p 5,174.00p 5,186.00p 1,840,993
04/03/2025 5,258.00p 5,352.00p 5,228.00p 5,286.00p 1,841,657
03/03/2025 5,276.00p 5,288.00p 5,200.00p 5,270.00p 1,173,275
28/02/2025 5,214.00p 5,302.00p 5,206.00p 5,240.00p 3,108,591
27/02/2025 5,234.00p 5,272.00p 5,194.00p 5,260.00p 1,011,026
26/02/2025 5,286.00p 5,330.00p 5,265.95p 5,266.00p 1,519,716
25/02/2025 5,292.00p 5,328.00p 5,262.00p 5,300.00p 1,391,851
24/02/2025 5,258.00p 5,312.00p 5,228.00p 5,302.00p 1,082,136
21/02/2025 5,294.00p 5,302.00p 5,250.00p 5,262.00p 1,214,473
20/02/2025 5,310.00p 5,322.00p 5,278.00p 5,286.00p 1,541,499
19/02/2025 5,342.00p 5,372.00p 5,316.00p 5,326.00p 977,811
18/02/2025 5,314.00p 5,354.00p 5,292.00p 5,338.00p 1,084,924
17/02/2025 5,190.00p 5,324.00p 5,184.00p 5,324.00p 1,501,423
14/02/2025 5,196.00p 5,220.00p 5,168.00p 5,216.00p 993,607
13/02/2025 5,184.00p 5,198.00p 5,114.00p 5,158.00p 4,346,007
12/02/2025 5,218.00p 5,220.00p 5,114.00p 5,170.00p 1,170,582
11/02/2025 5,234.00p 5,302.00p 5,208.00p 5,212.00p 1,095,489
10/02/2025 5,242.00p 5,272.00p 5,240.00p 5,244.00p 1,677,106
07/02/2025 5,250.00p 5,280.00p 5,230.00p 5,254.00p 3,547,512
06/02/2025 5,266.00p 5,308.00p 5,258.00p 5,256.00p 1,001,100
05/02/2025 5,218.00p 5,280.00p 5,200.00p 5,256.00p 1,350,306
04/02/2025 5,194.00p 5,256.00p 5,170.00p 5,304.00p 947,437
03/02/2025 5,264.00p 5,306.00p 5,240.00p 5,304.00p 1,690,444
31/01/2025 5,350.00p 5,354.00p 5,310.00p 5,330.00p 1,367,515
30/01/2025 5,250.00p 5,332.00p 5,232.00p 5,332.00p 1,322,349
29/01/2025 5,198.00p 5,266.00p 5,162.00p 5,244.00p 1,390,446
28/01/2025 5,168.00p 5,240.00p 5,160.00p 5,222.00p 1,480,310
27/01/2025 5,068.00p 5,172.00p 5,060.00p 5,164.00p 964,706
24/01/2025 5,082.00p 5,104.00p 5,064.00p 5,072.00p 1,641,829
23/01/2025 5,018.00p 5,072.00p 5,008.00p 5,072.00p 1,444,746
22/01/2025 5,076.00p 5,092.00p 4,984.00p 5,066.00p 862,894
21/01/2025 5,056.00p 5,074.00p 5,008.00p 5,036.00p 665,311
20/01/2025 5,004.00p 5,050.00p 4,998.00p 5,036.00p 680,142
17/01/2025 4,940.00p 5,045.16p 4,928.00p 5,014.00p 1,503,413
16/01/2025 4,846.00p 4,889.00p 4,840.00p 4,821.00p 751,273
15/01/2025 4,891.00p 4,894.00p 4,810.00p 4,821.00p 936,348
14/01/2025 4,896.00p 4,921.00p 4,821.00p 4,863.00p 1,062,026
13/01/2025 4,890.00p 4,942.00p 4,868.00p 4,892.00p 946,058
10/01/2025 5,000.00p 5,062.00p 4,947.00p 4,950.00p 1,264,120
09/01/2025 4,894.00p 4,943.00p 4,894.00p 4,923.00p 572,884
08/01/2025 4,854.00p 4,923.00p 4,841.00p 4,909.00p 3,691,604
07/01/2025 4,805.00p 4,868.00p 4,759.00p 4,845.00p 993,820
06/01/2025 4,844.00p 4,856.00p 4,769.00p 4,809.00p 1,077,147
03/01/2025 4,858.00p 4,884.00p 4,851.00p 4,869.00p 510,652
02/01/2025 4,834.00p 4,890.00p 4,802.00p 4,859.00p 469,238
01/01/2025 4,799.00p 4,833.00p 4,784.70p 4,833.00p 246,347
31/12/2024 4,799.00p 4,833.00p 4,784.70p 4,833.00p 246,347
30/12/2024 4,810.00p 4,819.00p 4,781.00p 4,807.00p 486,595
27/12/2024 4,791.00p 4,828.00p 4,782.00p 4,828.00p 424,573
26/12/2024 4,822.00p 4,842.00p 4,814.00p 4,816.00p 340,475
25/12/2024 4,822.00p 4,842.00p 4,814.00p 4,816.00p 340,475
24/12/2024 4,822.00p 4,842.00p 4,814.00p 4,816.00p 340,475
23/12/2024 4,773.00p 4,829.00p 4,759.00p 4,817.00p 543,081
20/12/2024 4,818.00p 4,822.00p 4,759.00p 4,808.00p 2,467,101
19/12/2024 4,817.00p 4,837.00p 4,797.25p 4,820.00p 4,071,782
18/12/2024 4,841.00p 4,859.00p 4,808.00p 4,823.00p 997,715
17/12/2024 4,817.00p 4,870.00p 4,792.00p 4,843.00p 1,275,336
16/12/2024 4,841.00p 4,867.00p 4,814.00p 4,856.00p 826,167
13/12/2024 4,835.00p 4,870.35p 4,829.00p 4,857.00p 712,635
12/12/2024 4,813.00p 4,870.00p 4,787.00p 4,837.00p 2,737,815
11/12/2024 4,709.00p 4,852.00p 4,694.00p 4,835.00p 1,360,698
10/12/2024 4,720.00p 4,727.00p 4,673.00p 4,703.00p 1,064,174
09/12/2024 4,712.00p 4,747.00p 4,687.67p 4,738.00p 810,186
06/12/2024 4,786.00p 4,788.00p 4,686.00p 4,709.00p 1,387,173
05/12/2024 4,792.00p 4,811.00p 4,770.00p 4,775.00p 1,216,332
04/12/2024 4,809.00p 4,812.00p 4,767.00p 4,794.00p 1,691,162
03/12/2024 4,858.00p 4,879.00p 4,821.00p 4,821.00p 1,145,560
02/12/2024 4,857.00p 4,868.00p 4,815.00p 4,859.00p 1,167,413
29/11/2024 4,835.00p 4,860.00p 4,825.00p 4,860.00p 939,519
28/11/2024 4,927.00p 4,951.00p 4,858.00p 4,858.00p 759,727
27/11/2024 4,920.00p 4,939.00p 4,899.00p 4,939.00p 2,729,523
26/11/2024 4,888.00p 4,902.00p 4,828.00p 4,902.00p 1,204,682
25/11/2024 4,865.00p 4,878.00p 4,815.00p 4,865.00p 2,109,064
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

Market data

Select a section