Reckitt Benckiser Group (RKT) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Reckitt Benckiser Group

Date Open High Low Close* Volume
04/10/2022 5,918.00p 6,042.00p 5,892.00p 5,966.00p 1830442
03/10/2022 5,918.00p 5,972.00p 5,882.00p 5,926.00p 1351456
30/09/2022 6,122.00p 6,319.74p 5,972.00p 5,976.00p 1898966
29/09/2022 6,018.00p 6,156.00p 5,994.00p 6,124.00p 1401914
28/09/2022 6,022.00p 6,082.00p 5,996.00p 6,068.00p 2373302
27/09/2022 6,190.00p 6,190.00p 6,072.00p 6,096.00p 1584647
26/09/2022 6,066.00p 6,196.00p 6,030.00p 6,172.00p 1818533
23/09/2022 6,138.00p 6,144.50p 5,940.00p 6,000.00p 1424226
22/09/2022 6,202.00p 6,244.00p 6,126.00p 6,152.00p 1000414
21/09/2022 6,278.00p 6,288.00p 6,196.00p 6,260.00p 1203186
20/09/2022 6,250.00p 6,320.00p 6,236.00p 6,276.00p 1554682
19/09/2022 6,354.00p 6,372.00p 6,252.00p 6,260.00p 10488871
16/09/2022 6,354.00p 6,372.00p 6,252.00p 6,260.00p 10484660
15/09/2022 6,442.00p 6,496.00p 6,348.00p 6,372.00p 1485555
14/09/2022 6,542.00p 6,550.00p 6,439.56p 6,454.00p 3179358
13/09/2022 6,626.00p 6,682.00p 6,556.00p 6,564.00p 1060328
12/09/2022 6,594.00p 6,662.00p 6,532.00p 6,628.00p 1413502
09/09/2022 6,528.00p 6,630.00p 6,516.00p 6,568.00p 1021404
08/09/2022 6,500.00p 6,578.00p 6,438.00p 6,518.00p 801760
07/09/2022 6,444.00p 6,520.00p 6,436.00p 6,500.00p 1745389
06/09/2022 6,420.00p 6,527.38p 6,384.00p 6,458.00p 863215
05/09/2022 6,348.00p 6,460.00p 6,330.00p 6,440.00p 634126
02/09/2022 6,500.00p 6,544.00p 6,380.00p 6,400.00p 1082485
01/09/2022 6,340.00p 6,442.00p 6,268.00p 6,304.00p 1511613
31/08/2022 6,584.00p 6,690.00p 6,540.00p 6,648.00p 1643195
30/08/2022 6,668.00p 6,728.00p 6,574.00p 6,596.00p 852726
29/08/2022 6,618.00p 6,628.00p 6,516.00p 6,580.00p 603350
26/08/2022 6,618.00p 6,628.00p 6,516.00p 6,580.00p 603248
25/08/2022 6,668.00p 6,697.96p 6,586.00p 6,620.00p 525910
24/08/2022 6,664.00p 6,696.00p 6,604.00p 6,666.00p 627363
23/08/2022 6,714.00p 6,742.00p 6,586.00p 6,594.00p 605265
22/08/2022 6,680.00p 6,752.00p 6,664.00p 6,746.00p 511232
19/08/2022 6,496.00p 6,682.00p 6,492.00p 6,674.00p 841022
18/08/2022 6,614.00p 6,614.00p 6,504.00p 6,514.00p 771549
17/08/2022 6,554.00p 6,621.41p 6,542.00p 6,612.00p 503253
16/08/2022 6,560.00p 6,590.00p 6,508.00p 6,558.00p 489341
15/08/2022 6,500.00p 6,586.00p 6,468.00p 6,550.00p 542301
12/08/2022 6,560.00p 6,578.00p 6,466.00p 6,508.00p 476491
11/08/2022 6,598.00p 6,606.00p 6,494.00p 6,542.00p 647403
10/08/2022 6,650.00p 6,658.00p 6,540.00p 6,566.00p 733734
09/08/2022 6,662.00p 6,676.00p 6,612.00p 6,662.00p 696561
08/08/2022 6,646.00p 6,688.00p 6,592.00p 6,644.00p 1475740
05/08/2022 6,690.00p 6,696.00p 6,586.00p 6,610.00p 534178
04/08/2022 6,730.00p 6,754.00p 6,634.00p 6,696.00p 705762
03/08/2022 6,704.00p 6,824.00p 6,700.00p 6,808.00p 1051065
02/08/2022 6,696.00p 6,760.00p 6,654.00p 6,740.00p 951244
01/08/2022 6,594.00p 6,742.00p 6,574.00p 6,708.00p 662714
29/07/2022 6,548.00p 6,670.00p 6,508.00p 6,646.00p 1095659
28/07/2022 6,682.00p 6,684.00p 6,464.00p 6,488.00p 921557
27/07/2022 6,630.00p 6,800.00p 6,432.00p 6,550.00p 3067097
26/07/2022 6,354.00p 6,446.00p 6,322.00p 6,374.00p 790705
25/07/2022 6,274.00p 6,372.00p 6,236.00p 6,350.00p 640869
22/07/2022 6,254.00p 6,362.00p 6,240.00p 6,268.00p 699242
21/07/2022 6,250.00p 6,284.00p 6,178.00p 6,270.00p 1289181
20/07/2022 6,400.00p 6,420.00p 6,264.00p 6,302.00p 906281
19/07/2022 6,350.00p 6,464.00p 6,308.00p 6,424.00p 813951
18/07/2022 6,364.00p 6,446.00p 6,320.00p 6,358.00p 965669
15/07/2022 6,440.00p 6,516.00p 6,390.00p 6,422.00p 1019339
14/07/2022 6,416.00p 6,462.94p 6,364.00p 6,392.00p 1172005
13/07/2022 6,392.00p 6,442.00p 6,344.00p 6,408.00p 927302
12/07/2022 6,354.00p 6,424.00p 6,318.00p 6,402.00p 642537
11/07/2022 6,224.00p 6,362.00p 6,224.00p 6,334.00p 624756
08/07/2022 6,252.00p 6,264.00p 6,184.00p 6,246.00p 657443
07/07/2022 6,382.00p 6,418.00p 6,224.00p 6,250.00p 839206
06/07/2022 6,236.00p 6,396.00p 6,216.00p 6,362.00p 1350777
05/07/2022 6,254.00p 6,264.00p 6,176.00p 6,216.00p 1069003
04/07/2022 6,270.00p 6,271.92p 6,210.00p 6,232.00p 316840
01/07/2022 6,188.00p 6,248.00p 6,134.00p 6,228.00p 596690
30/06/2022 6,158.00p 6,196.00p 6,048.00p 6,170.00p 1262468
29/06/2022 6,208.00p 6,252.00p 6,128.00p 6,210.00p 1019755
28/06/2022 6,222.00p 6,302.00p 6,116.00p 6,226.00p 1315952
27/06/2022 6,260.00p 6,270.00p 6,178.00p 6,208.00p 843276
24/06/2022 6,194.00p 6,260.00p 6,176.00p 6,246.00p 1136826
23/06/2022 6,102.00p 6,184.00p 6,102.00p 6,172.00p 1056337
22/06/2022 6,094.00p 6,152.00p 6,024.00p 6,138.00p 978551
21/06/2022 6,110.00p 6,110.00p 6,062.00p 6,112.00p 78745
20/06/2022 6,020.00p 6,112.00p 6,000.00p 6,112.00p 825880
17/06/2022 5,964.00p 6,074.12p 5,934.00p 6,018.00p 1698821
16/06/2022 5,914.00p 6,032.00p 5,888.00p 5,972.00p 934228
15/06/2022 6,024.00p 6,056.00p 5,954.00p 5,962.00p 912571
14/06/2022 6,086.00p 6,124.00p 5,966.00p 5,988.00p 1924001
13/06/2022 5,990.00p 6,080.00p 5,966.00p 6,040.00p 858280
10/06/2022 6,038.00p 6,072.00p 5,986.00p 6,042.00p 823753
09/06/2022 6,092.00p 6,174.00p 6,054.00p 6,068.00p 1424593
08/06/2022 6,194.00p 6,206.00p 6,104.00p 6,126.00p 897644
07/06/2022 6,244.00p 6,246.00p 6,174.00p 6,194.00p 1928459
06/06/2022 6,296.00p 6,296.00p 6,176.00p 6,222.00p 1081894
03/06/2022 6,178.00p 6,308.00p 6,160.00p 6,180.00p 1492791
02/06/2022 6,178.00p 6,308.00p 6,160.00p 6,180.00p 1492791
01/06/2022 6,178.00p 6,308.00p 6,160.00p 6,180.00p 1492791
31/05/2022 6,088.00p 6,206.00p 6,018.00p 6,138.00p 4593292
30/05/2022 6,174.00p 6,174.00p 6,054.00p 6,120.00p 1169853
27/05/2022 6,166.00p 6,400.00p 6,024.00p 6,118.00p 1462295
26/05/2022 6,200.00p 6,226.00p 6,176.00p 6,178.00p 650785
25/05/2022 6,240.00p 6,242.00p 6,158.00p 6,212.00p 709107
24/05/2022 6,230.00p 6,254.00p 6,206.00p 6,230.00p 849006
23/05/2022 6,272.00p 6,356.00p 6,188.00p 6,260.00p 843167
20/05/2022 6,168.00p 6,290.00p 6,168.00p 6,242.00p 987501
19/05/2022 6,322.00p 6,338.34p 6,046.00p 6,150.00p 3846745
18/05/2022 6,376.00p 6,418.00p 6,328.00p 6,336.00p 1262495
17/05/2022 6,454.00p 6,472.00p 6,252.00p 6,290.00p 1953867
16/05/2022 6,458.00p 6,458.00p 6,282.00p 6,426.00p 1161816
13/05/2022 6,414.00p 6,476.00p 6,390.00p 6,458.00p 865751
12/05/2022 6,330.00p 6,478.00p 6,218.00p 6,398.00p 2144167
11/05/2022 6,300.00p 6,382.00p 6,246.00p 6,382.00p 1487701
10/05/2022 6,372.00p 6,416.00p 6,284.00p 6,288.00p 1246217
09/05/2022 6,322.00p 6,370.00p 6,226.00p 6,320.00p 987377
06/05/2022 6,350.00p 6,404.00p 6,287.00p 6,324.00p 1256665
05/05/2022 6,406.00p 6,452.00p 6,344.00p 6,362.00p 2148413
04/05/2022 6,330.00p 6,400.00p 6,310.00p 6,358.00p 1104730
03/05/2022 6,206.00p 6,358.00p 6,150.00p 6,344.00p 2520892
02/05/2022 6,350.00p 6,378.00p 6,180.00p 6,240.00p 1328086
29/04/2022 6,350.00p 6,378.00p 6,180.00p 6,240.00p 1328086
28/04/2022 6,140.00p 6,224.00p 6,102.00p 6,208.00p 831302
27/04/2022 6,246.00p 6,264.00p 6,132.00p 6,190.00p 1191950
26/04/2022 6,340.00p 6,350.00p 6,260.00p 6,316.00p 254317
25/04/2022 6,070.00p 6,326.00p 6,070.00p 6,316.00p 1100873
22/04/2022 6,146.00p 6,200.00p 6,046.00p 6,138.00p 1053166
21/04/2022 6,132.00p 6,244.00p 6,112.00p 6,168.00p 1366134
20/04/2022 6,022.00p 6,132.00p 5,998.00p 6,124.00p 1100231
19/04/2022 5,990.00p 6,034.00p 5,806.00p 5,950.00p 1133493
18/04/2022 5,958.00p 6,086.70p 5,926.00p 6,056.00p 1218430
15/04/2022 5,958.00p 6,086.70p 5,926.00p 6,056.00p 1218430
14/04/2022 5,958.00p 6,086.70p 5,926.00p 6,056.00p 1218430
13/04/2022 5,806.00p 5,972.00p 5,782.00p 5,968.00p 1095938
12/04/2022 5,866.00p 5,898.00p 5,802.00p 5,846.00p 1075164
11/04/2022 5,962.00p 6,010.00p 5,800.00p 5,890.00p 1196184
08/04/2022 5,980.00p 5,994.00p 5,892.00p 5,958.00p 1000055
07/04/2022 5,864.00p 5,980.00p 5,844.00p 5,948.00p 952426
06/04/2022 5,934.00p 5,964.00p 5,858.00p 5,948.00p 1556173
05/04/2022 6,010.00p 6,010.00p 5,898.00p 5,958.00p 1566772
04/04/2022 6,000.00p 6,046.00p 5,944.00p 6,000.00p 845783
01/04/2022 5,880.00p 6,060.00p 5,850.00p 6,010.00p 1130791
31/03/2022 5,820.00p 5,892.00p 5,769.27p 5,832.00p 1386904
30/03/2022 5,736.00p 5,816.00p 5,633.00p 5,801.00p 1197357
29/03/2022 5,670.00p 5,818.00p 5,642.00p 5,754.00p 1153914
28/03/2022 5,484.00p 5,612.00p 5,473.00p 5,606.00p 1118362
25/03/2022 5,604.00p 5,621.13p 5,400.00p 5,450.00p 1920436
24/03/2022 5,623.00p 5,698.00p 5,614.00p 5,635.00p 1141472
23/03/2022 5,704.00p 5,788.00p 5,601.00p 5,619.00p 1440478
22/03/2022 5,803.00p 5,881.00p 5,733.00p 5,881.00p 1152601
21/03/2022 5,876.00p 5,892.00p 5,771.00p 5,797.00p 1294088
18/03/2022 5,806.00p 5,895.00p 5,757.00p 5,888.00p 2055115
17/03/2022 5,761.00p 5,827.00p 5,660.00p 5,812.00p 1016659
16/03/2022 5,811.00p 5,835.00p 5,746.00p 5,770.00p 1231856
15/03/2022 5,674.00p 5,870.00p 5,674.00p 5,797.00p 1455551
14/03/2022 5,647.00p 5,699.44p 5,591.00p 5,696.00p 1154794
11/03/2022 5,800.00p 5,804.00p 5,619.00p 5,675.00p 1261126
10/03/2022 5,845.00p 5,856.00p 5,721.00p 5,736.00p 1328692
09/03/2022 5,624.00p 5,863.00p 5,618.00p 5,863.00p 1436619
08/03/2022 5,527.00p 5,644.00p 5,448.00p 5,561.00p 2050027
07/03/2022 5,621.00p 5,705.00p 5,502.00p 5,560.00p 1720495
04/03/2022 6,065.00p 6,097.00p 5,756.00p 5,780.00p 1123402
03/03/2022 6,100.00p 6,165.00p 6,060.00p 6,066.00p 962901
02/03/2022 6,303.00p 6,343.00p 6,109.00p 6,137.00p 1363917
01/03/2022 6,331.00p 6,377.00p 6,260.00p 6,311.00p 1121276
28/02/2022 6,304.00p 6,366.00p 6,275.00p 6,321.00p 1935869
25/02/2022 6,148.00p 6,358.00p 6,138.00p 6,329.00p 1432326
24/02/2022 6,234.00p 6,307.00p 6,120.00p 6,149.00p 2377890
23/02/2022 6,289.00p 6,364.00p 6,239.00p 6,332.00p 994902
22/02/2022 6,281.00p 6,401.57p 6,259.00p 6,296.00p 1178692
21/02/2022 6,282.00p 6,420.00p 6,250.00p 6,340.00p 1075065
18/02/2022 6,297.00p 6,402.00p 6,151.00p 6,273.00p 1911270
17/02/2022 6,010.00p 6,160.00p 5,981.00p 6,152.00p 2202291
16/02/2022 5,854.00p 5,904.00p 5,775.00p 5,807.00p 1622970
15/02/2022 5,932.00p 5,956.00p 5,831.00p 5,877.00p 1158203
14/02/2022 5,887.00p 5,926.00p 5,836.00p 5,905.00p 1007532
11/02/2022 5,808.00p 5,928.00p 5,781.74p 5,894.00p 1404998
10/02/2022 5,783.00p 5,833.00p 5,712.00p 5,833.00p 894717
09/02/2022 5,825.00p 5,887.00p 5,779.00p 5,809.00p 969435
08/02/2022 5,886.00p 5,898.00p 5,728.00p 5,797.00p 1564757
07/02/2022 5,934.00p 5,950.00p 5,779.00p 5,850.00p 987128
04/02/2022 5,873.00p 5,902.00p 5,767.00p 5,810.00p 1806608
03/02/2022 6,054.00p 6,095.00p 5,973.00p 5,987.00p 599920
02/02/2022 6,010.00p 6,061.00p 5,972.00p 6,061.00p 1186501
01/02/2022 6,002.00p 6,100.00p 5,976.00p 5,991.00p 1495949
31/01/2022 6,105.00p 6,123.00p 5,946.00p 6,011.00p 1643751
28/01/2022 6,198.00p 6,226.00p 5,956.00p 6,044.00p 2712470
27/01/2022 6,174.00p 6,242.00p 6,143.00p 6,222.00p 1300897
26/01/2022 6,341.00p 6,387.00p 6,186.00p 6,214.00p 1541437
25/01/2022 6,450.00p 6,451.00p 6,306.00p 6,351.00p 1442406
24/01/2022 6,420.00p 6,527.00p 6,381.00p 6,426.00p 2216624
21/01/2022 6,409.00p 6,472.00p 6,399.00p 6,444.00p 1837957
20/01/2022 6,424.00p 6,472.00p 6,376.00p 6,425.00p 1024589
19/01/2022 6,296.00p 6,376.00p 6,259.00p 6,366.00p 1193447
18/01/2022 6,371.00p 6,397.00p 6,306.00p 6,329.00p 1172577
17/01/2022 6,270.00p 6,443.00p 6,258.00p 6,397.00p 1547766
14/01/2022 6,225.00p 6,237.00p 6,147.00p 6,195.00p 757338
13/01/2022 6,228.00p 6,259.00p 6,159.00p 6,234.00p 1220858
12/01/2022 6,238.00p 6,254.21p 6,172.54p 6,225.00p 898857
10/01/2022 6,328.00p 6,334.00p 6,278.94p 6,321.00p 762982
07/01/2022 6,307.00p 6,338.00p 6,267.00p 6,299.00p 955798
06/01/2022 6,315.00p 6,320.00p 6,236.00p 6,317.00p 984515
05/01/2022 6,319.00p 6,348.00p 6,291.20p 6,342.00p 637030
04/01/2022 6,318.00p 6,388.00p 6,297.00p 6,331.00p 972657
03/01/2022 6,330.00p 6,360.00p 6,298.00p 6,342.00p 239390
31/12/2021 6,330.00p 6,360.00p 6,298.00p 6,342.00p 238930
30/12/2021 6,374.00p 6,390.00p 6,338.00p 6,347.00p 427472
29/12/2021 6,319.00p 6,394.00p 6,288.00p 6,370.00p 830943
28/12/2021 6,271.00p 6,303.00p 6,238.00p 6,274.00p 88169

*Close Price adjusted for both dividends and splits