Market data

Select a section

Reckitt Benckiser Group

(RKT)
Sector: Household Goods & Home Construction
5,828.00p
-32.00p -0.55
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 5,838.00p 5,850.00p 5,804.00p 5,828.00p 7,153,000
29/10/2025 5,852.00p 5,900.00p 5,852.00p 5,860.00p 1,266,218
28/10/2025 5,850.00p 5,900.00p 5,842.00p 5,884.00p 670,225
27/10/2025 5,892.00p 5,922.00p 5,868.00p 5,890.00p 748,635
24/10/2025 5,900.00p 5,936.00p 5,856.00p 5,888.00p 1,125,456
23/10/2025 5,804.00p 5,903.01p 5,776.00p 5,900.00p 1,547,170
22/10/2025 5,880.00p 6,014.00p 5,790.00p 5,876.00p 3,550,443
21/10/2025 5,890.00p 5,900.00p 5,846.00p 5,876.00p 2,775,110
20/10/2025 5,872.00p 5,906.00p 5,854.00p 5,890.00p 552,262
17/10/2025 5,774.00p 5,910.00p 5,766.00p 5,910.00p 1,877,691
16/10/2025 5,770.00p 5,816.00p 5,732.00p 5,804.00p 763,612
15/10/2025 5,708.00p 5,758.00p 5,674.00p 5,738.00p 728,453
14/10/2025 5,746.00p 5,764.00p 5,704.00p 5,708.00p 1,697,123
13/10/2025 5,780.00p 5,780.00p 5,694.00p 5,720.00p 3,517,970
10/10/2025 5,770.00p 5,770.00p 5,730.00p 5,766.00p 715,385
09/10/2025 5,670.00p 5,764.89p 5,666.00p 5,738.00p 622,966
08/10/2025 5,642.00p 5,674.00p 5,620.00p 5,666.00p 816,081
07/10/2025 5,636.00p 5,662.00p 5,604.00p 5,642.00p 1,066,905
06/10/2025 5,646.00p 5,674.00p 5,632.00p 5,634.00p 540,416
03/10/2025 5,686.00p 5,705.00p 5,658.00p 5,664.00p 4,236,638
02/10/2025 5,680.00p 5,712.00p 5,662.00p 5,690.00p 490,717
01/10/2025 5,706.00p 5,782.00p 5,670.00p 5,684.00p 2,619,795
30/09/2025 5,498.00p 5,730.00p 5,456.00p 5,718.00p 1,917,825
29/09/2025 5,538.00p 5,552.00p 5,500.00p 5,506.00p 1,219,305
26/09/2025 5,568.00p 5,598.00p 5,518.00p 5,528.00p 5,406,138
25/09/2025 5,596.00p 5,616.00p 5,556.00p 5,556.00p 1,089,899
24/09/2025 5,650.00p 5,650.00p 5,534.00p 5,592.00p 891,847
23/09/2025 5,662.00p 5,666.00p 5,582.00p 5,588.00p 1,510,478
22/09/2025 5,706.00p 5,708.00p 5,646.00p 5,658.00p 382,987
19/09/2025 5,676.00p 5,722.00p 5,664.00p 5,700.00p 2,139,340
18/09/2025 5,700.00p 5,728.00p 5,678.00p 5,684.00p 1,274,217
17/09/2025 5,710.00p 5,738.00p 5,678.00p 5,710.00p 843,855
16/09/2025 5,722.00p 5,736.00p 5,676.00p 5,694.00p 3,640,110
15/09/2025 5,794.00p 5,806.00p 5,722.00p 5,722.00p 506,643
12/09/2025 5,774.00p 5,786.00p 5,750.00p 5,770.00p 640,754
11/09/2025 5,782.00p 5,794.00p 5,744.00p 5,754.00p 1,206,976
10/09/2025 5,784.00p 5,828.00p 5,742.00p 5,766.00p 1,231,111
09/09/2025 5,810.00p 5,830.00p 5,752.00p 5,788.00p 1,104,068
08/09/2025 5,684.00p 5,820.00p 5,668.00p 5,806.00p 1,235,153
05/09/2025 5,684.00p 5,720.00p 5,160.43p 5,710.00p 1,191,022
04/09/2025 5,596.00p 5,698.00p 5,586.00p 5,678.00p 1,186,509
03/09/2025 5,494.00p 5,606.00p 5,488.00p 5,606.00p 907,570
02/09/2025 5,498.00p 5,534.00p 5,480.00p 5,494.00p 783,549
01/09/2025 5,536.00p 5,544.00p 5,510.00p 5,520.00p 430,464
29/08/2025 5,508.00p 5,544.00p 5,497.24p 5,530.00p 1,788,152
28/08/2025 5,580.00p 5,592.00p 5,504.00p 5,504.00p 645,639
27/08/2025 5,550.00p 5,584.00p 5,548.00p 5,568.00p 832,861
26/08/2025 5,684.00p 5,684.00p 5,526.00p 5,540.00p 1,612,726
25/08/2025 5,626.00p 5,644.00p 5,584.00p 5,596.00p 465,277
22/08/2025 5,626.00p 5,644.00p 5,584.00p 5,596.00p 465,277
21/08/2025 5,600.00p 5,632.00p 5,582.00p 5,632.00p 676,285
20/08/2025 5,498.00p 5,596.00p 5,480.00p 5,596.00p 697,573
19/08/2025 5,480.00p 5,488.00p 5,440.00p 5,472.00p 1,667,713
18/08/2025 5,480.00p 5,492.00p 5,440.00p 5,452.00p 904,089
15/08/2025 5,486.00p 5,526.00p 5,450.00p 5,458.00p 2,120,254
14/08/2025 5,492.00p 5,492.00p 5,451.00p 5,466.00p 653,793
13/08/2025 5,466.00p 5,480.32p 5,440.00p 5,474.00p 668,186
12/08/2025 5,458.00p 5,476.00p 5,420.00p 5,448.00p 561,051
11/08/2025 5,456.00p 5,480.00p 5,443.99p 5,448.00p 593,442
08/08/2025 5,454.00p 5,464.06p 5,418.00p 5,434.00p 3,616,248
07/08/2025 5,464.00p 5,486.00p 5,444.00p 5,466.00p 713,917
06/08/2025 5,568.00p 5,570.00p 5,506.00p 5,530.00p 2,285,555
05/08/2025 5,586.00p 5,602.00p 5,528.00p 5,542.00p 861,760
04/08/2025 5,570.00p 5,574.00p 5,470.00p 5,572.00p 1,265,795
01/08/2025 5,660.00p 5,700.00p 5,570.00p 5,570.00p 789,500
31/07/2025 5,672.00p 5,700.00p 5,638.00p 5,672.00p 81,930
30/07/2025 5,680.00p 5,694.00p 5,608.00p 5,672.00p 931,408
29/07/2025 5,612.00p 5,722.00p 5,612.00p 5,652.00p 1,250,574
28/07/2025 5,628.00p 5,642.00p 5,592.00p 5,624.00p 775,318
25/07/2025 5,546.00p 5,584.00p 5,502.00p 5,584.00p 5,177,858
24/07/2025 5,572.00p 5,626.00p 5,436.00p 5,542.00p 3,670,966
23/07/2025 5,078.00p 5,078.00p 5,020.00p 5,040.00p 2,409,489
22/07/2025 5,032.00p 5,060.00p 5,008.00p 5,042.00p 804,558
21/07/2025 4,990.00p 5,056.00p 4,990.00p 5,056.00p 1,088,285
18/07/2025 5,072.00p 5,098.00p 4,975.00p 5,012.00p 1,406,750
17/07/2025 5,004.00p 5,007.80p 4,951.00p 4,982.00p 609,040
16/07/2025 4,990.00p 5,026.00p 4,956.00p 5,006.00p 752,527
15/07/2025 5,076.00p 5,076.00p 5,000.00p 5,000.00p 1,750,857
14/07/2025 4,998.00p 5,048.00p 4,991.00p 5,044.00p 447,797
11/07/2025 5,104.00p 5,112.00p 5,004.00p 5,016.00p 3,037,399
10/07/2025 5,064.00p 5,110.00p 5,038.00p 5,100.00p 2,064,939
09/07/2025 5,062.00p 5,068.00p 5,008.00p 5,030.00p 727,138
08/07/2025 5,024.00p 5,064.00p 4,990.00p 5,064.00p 518,705
07/07/2025 5,064.00p 5,080.00p 5,028.00p 5,034.00p 432,228
04/07/2025 5,068.00p 5,078.00p 5,033.43p 5,060.00p 308,106
03/07/2025 5,012.00p 5,078.00p 5,000.00p 5,078.00p 839,706
02/07/2025 5,016.00p 5,022.00p 4,950.00p 4,988.00p 1,325,586
01/07/2025 4,935.00p 5,002.00p 4,927.00p 5,000.00p 725,804
30/06/2025 4,955.00p 5,014.00p 4,926.00p 4,955.00p 1,080,807
27/06/2025 4,955.00p 4,982.00p 4,926.00p 4,943.00p 717,179
26/06/2025 5,042.00p 5,054.00p 4,958.00p 4,962.00p 743,675
25/06/2025 5,050.00p 5,072.00p 5,022.00p 5,030.00p 976,921
24/06/2025 5,088.00p 5,110.00p 5,052.00p 5,052.00p 925,256
23/06/2025 5,084.00p 5,086.00p 5,010.00p 5,050.00p 1,322,384
20/06/2025 5,110.00p 5,132.00p 5,090.00p 5,110.00p 2,592,739
19/06/2025 5,150.00p 5,162.00p 5,092.00p 5,108.00p 1,120,627
18/06/2025 5,144.00p 5,170.00p 5,126.00p 5,160.00p 1,400,383
17/06/2025 5,052.00p 5,116.26p 5,046.00p 5,116.00p 2,776,645
16/06/2025 5,084.00p 5,112.00p 5,066.00p 5,086.00p 1,047,406
13/06/2025 5,136.00p 5,154.00p 5,094.00p 5,096.00p 929,522
12/06/2025 5,132.00p 5,196.00p 5,130.00p 5,162.00p 699,225
11/06/2025 5,140.00p 5,174.00p 5,124.00p 5,150.00p 1,091,362
10/06/2025 5,130.00p 5,152.00p 5,116.00p 5,136.00p 719,373
09/06/2025 5,112.00p 5,136.00p 5,106.00p 5,114.00p 1,628,202
06/06/2025 5,110.00p 5,142.00p 5,098.00p 5,108.00p 3,553,325
05/06/2025 5,056.00p 5,118.00p 5,052.00p 5,110.00p 1,012,521
04/06/2025 5,028.00p 5,072.00p 4,973.00p 5,034.00p 1,133,164
03/06/2025 5,018.00p 5,050.00p 5,007.00p 5,014.00p 2,060,402
02/06/2025 5,032.00p 5,084.00p 4,982.00p 4,982.00p 1,346,805
30/05/2025 4,988.00p 5,060.00p 4,934.50p 5,032.00p 2,368,792
29/05/2025 4,925.00p 4,956.00p 4,924.00p 4,946.00p 1,906,504
28/05/2025 4,894.00p 4,946.00p 4,894.00p 4,922.00p 843,859
27/05/2025 4,932.00p 4,949.81p 4,895.00p 4,930.00p 867,808
26/05/2025 4,910.00p 4,929.00p 4,871.00p 4,929.00p 4,708,372
23/05/2025 4,910.00p 4,929.00p 4,871.00p 4,929.00p 4,708,372
22/05/2025 4,892.00p 4,934.00p 4,873.00p 4,910.00p 766,323
21/05/2025 4,871.00p 4,898.10p 4,837.00p 4,898.00p 1,770,766
20/05/2025 4,872.00p 4,930.00p 4,849.00p 4,886.00p 989,912
19/05/2025 4,859.00p 4,877.00p 4,824.00p 4,852.00p 1,909,099
16/05/2025 4,856.00p 4,879.00p 4,836.00p 4,850.00p 928,666
15/05/2025 4,745.00p 4,845.00p 4,745.00p 4,832.00p 2,387,091
14/05/2025 4,776.00p 4,796.00p 4,749.00p 4,753.00p 1,197,004
13/05/2025 4,826.00p 4,861.00p 4,758.00p 4,778.00p 949,460
12/05/2025 4,877.00p 4,891.00p 4,778.00p 4,832.00p 1,011,098
09/05/2025 4,904.00p 4,917.00p 4,788.00p 4,876.00p 1,367,865
08/05/2025 4,981.00p 4,989.00p 4,889.00p 4,893.00p 932,047
07/05/2025 5,000.00p 5,022.00p 4,936.00p 4,968.00p 713,868
06/05/2025 4,980.00p 4,999.00p 4,921.00p 4,988.00p 3,915,437
05/05/2025 4,859.00p 4,988.00p 4,850.00p 4,976.00p 1,188,354
02/05/2025 4,859.00p 4,988.00p 4,850.00p 4,976.00p 1,188,286
01/05/2025 4,850.00p 4,883.00p 4,830.00p 4,846.00p 507,117

Market data

Select a section