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
07/02/2018 6,500.00p 6,575.00p 6,441.00p 6,540.00p 1370083
06/02/2018 6,397.00p 6,551.00p 6,372.00p 6,452.00p 1465788
05/02/2018 6,700.00p 6,703.00p 6,538.00p 6,555.00p 1354200
02/02/2018 6,692.00p 6,773.00p 6,657.67p 6,714.00p 999270
01/02/2018 6,818.00p 6,870.00p 6,697.00p 6,719.00p 1479789
31/01/2018 6,922.00p 6,969.00p 6,768.00p 6,803.00p 1093059
30/01/2018 6,829.00p 6,897.00p 6,817.00p 6,880.00p 1144749
29/01/2018 6,697.00p 6,809.00p 6,663.00p 6,787.00p 1171948
26/01/2018 6,838.00p 6,855.00p 6,725.00p 6,727.00p 1127652
25/01/2018 6,863.00p 6,919.00p 6,802.00p 6,828.00p 983256
24/01/2018 7,017.00p 7,019.00p 6,909.00p 6,909.00p 1498062
23/01/2018 6,909.00p 7,013.00p 6,891.00p 7,013.00p 1412273
22/01/2018 6,892.00p 6,930.00p 6,863.00p 6,892.00p 1142688
19/01/2018 6,826.00p 6,913.00p 6,808.00p 6,913.00p 1547036
18/01/2018 6,808.00p 6,818.00p 6,718.00p 6,793.00p 1117877
17/01/2018 6,771.00p 6,824.00p 6,748.00p 6,800.00p 913183
16/01/2018 6,790.00p 6,819.00p 6,740.00p 6,771.00p 979878
15/01/2018 6,809.00p 6,823.00p 6,764.00p 6,770.00p 663260
12/01/2018 6,793.00p 6,822.00p 6,724.00p 6,802.00p 1067100
11/01/2018 6,803.00p 6,839.00p 6,726.00p 6,800.00p 854576
10/01/2018 6,831.00p 6,844.00p 6,736.00p 6,786.00p 1211717
09/01/2018 6,834.00p 6,891.00p 6,785.00p 6,848.00p 1100476
08/01/2018 6,821.00p 6,848.00p 6,767.00p 6,800.00p 1273767
05/01/2018 6,701.00p 6,841.00p 6,697.00p 6,841.00p 1474476
04/01/2018 6,773.00p 6,775.00p 6,645.00p 6,693.00p 1226615
03/01/2018 6,837.00p 6,837.00p 6,739.00p 6,749.00p 743708
02/01/2018 6,960.00p 6,960.00p 6,780.00p 6,800.00p 1257860
29/12/2017 6,850.00p 6,928.00p 6,845.00p 6,919.00p 633906
28/12/2017 6,830.00p 6,849.00p 6,785.00p 6,816.00p 722588
27/12/2017 6,849.00p 6,849.00p 6,761.00p 6,800.00p 1174780
22/12/2017 6,728.00p 6,847.00p 6,705.00p 6,833.00p 805322
21/12/2017 6,606.00p 6,740.00p 6,577.00p 6,720.00p 1282713
20/12/2017 6,680.00p 6,681.00p 6,571.00p 6,584.00p 1106154
19/12/2017 6,708.00p 6,724.00p 6,637.00p 6,667.00p 1230028
18/12/2017 6,737.00p 6,769.00p 6,703.00p 6,713.00p 1336004
15/12/2017 6,689.00p 6,765.51p 6,674.00p 6,731.00p 2413713
14/12/2017 6,739.00p 6,751.00p 6,680.00p 6,700.00p 1571855
13/12/2017 6,746.00p 6,768.00p 6,706.00p 6,747.00p 1173578
12/12/2017 6,739.00p 6,780.00p 6,710.00p 6,763.00p 1581209
11/12/2017 6,727.00p 6,738.00p 6,687.00p 6,733.00p 1185447
08/12/2017 6,605.00p 6,737.00p 6,567.00p 6,716.00p 1688831
07/12/2017 6,574.00p 6,698.17p 6,557.00p 6,615.00p 1695033
06/12/2017 6,415.00p 6,580.00p 6,395.00p 6,551.00p 1521605
05/12/2017 6,375.00p 6,437.00p 6,365.00p 6,419.00p 1308072
04/12/2017 6,361.00p 6,402.00p 6,299.00p 6,361.00p 1371665
01/12/2017 6,506.00p 6,510.00p 6,378.00p 6,378.00p 1618514
30/11/2017 6,518.00p 6,533.00p 6,444.00p 6,486.00p 2689327
29/11/2017 6,570.00p 6,594.00p 6,508.00p 6,518.00p 1796642
28/11/2017 6,437.00p 6,653.00p 6,425.00p 6,641.00p 2085640
27/11/2017 6,465.00p 6,471.00p 6,419.00p 6,445.00p 1142429
24/11/2017 6,450.00p 6,544.00p 6,428.00p 6,470.00p 1140889
23/11/2017 6,499.00p 6,504.00p 6,411.00p 6,420.00p 1251393
22/11/2017 6,550.00p 6,607.00p 6,492.00p 6,492.00p 2042500
21/11/2017 6,370.00p 6,417.00p 6,324.00p 6,401.00p 1278650
20/11/2017 6,382.00p 6,410.00p 6,353.00p 6,380.00p 1264514
17/11/2017 6,362.00p 6,400.00p 6,342.00p 6,393.00p 2005109
16/11/2017 6,360.00p 6,408.00p 6,355.98p 6,385.00p 1310146
15/11/2017 6,407.00p 6,434.00p 6,352.00p 6,355.00p 1584171
14/11/2017 6,441.00p 7,407.22p 6,375.00p 6,417.00p 1301105
13/11/2017 6,551.00p 6,587.00p 6,447.00p 6,449.00p 1173177
10/11/2017 6,475.00p 6,554.00p 6,475.00p 6,544.00p 1086726
09/11/2017 6,543.00p 6,582.00p 6,496.00p 6,538.00p 1618674
08/11/2017 6,554.00p 6,594.00p 6,524.34p 6,530.00p 1595765
07/11/2017 6,542.00p 6,638.04p 6,494.00p 6,526.00p 1996473
06/11/2017 6,575.00p 6,592.00p 6,473.67p 6,546.00p 1667602
03/11/2017 6,603.00p 6,625.00p 6,553.00p 6,583.00p 1461205
02/11/2017 6,553.00p 6,625.69p 6,522.00p 6,582.00p 1638208
01/11/2017 6,737.00p 6,767.00p 6,576.00p 6,576.00p 2878014
31/10/2017 6,779.00p 6,808.00p 6,728.00p 6,735.00p 1187495
30/10/2017 6,849.00p 6,853.00p 6,754.00p 6,786.00p 1576045
27/10/2017 6,655.00p 6,852.00p 6,652.00p 6,845.00p 1649610
26/10/2017 6,600.00p 6,677.63p 6,578.00p 6,640.00p 1682968
25/10/2017 6,590.00p 6,640.00p 6,504.00p 6,580.00p 2040427
24/10/2017 6,576.00p 6,611.00p 6,562.00p 6,600.00p 1997720
23/10/2017 6,610.00p 7,009.34p 6,585.00p 6,600.00p 1040961
20/10/2017 6,790.00p 6,790.00p 6,602.00p 6,610.00p 2264114
19/10/2017 6,840.00p 6,879.67p 6,768.00p 6,790.00p 2976234
18/10/2017 6,860.00p 7,097.00p 6,824.00p 6,857.00p 3776051
17/10/2017 7,040.00p 7,120.00p 7,009.00p 7,035.00p 1320409
16/10/2017 7,097.00p 7,151.00p 7,002.00p 7,020.00p 1670933
13/10/2017 7,170.00p 7,207.00p 7,089.00p 7,187.00p 1105740
12/10/2017 7,056.00p 7,166.00p 7,056.00p 7,166.00p 1219026
11/10/2017 7,122.00p 7,131.00p 7,038.00p 7,038.00p 1453872
10/10/2017 6,955.00p 7,106.00p 6,948.00p 7,090.00p 1483423
09/10/2017 6,847.00p 6,945.00p 6,824.00p 6,938.00p 1179002
06/10/2017 6,800.00p 6,840.00p 6,783.00p 6,836.00p 945444
05/10/2017 6,804.00p 6,829.00p 6,783.00p 6,807.00p 1019651
04/10/2017 6,801.00p 6,834.00p 6,771.00p 6,782.00p 976589
03/10/2017 6,799.00p 6,821.00p 6,751.00p 6,820.00p 973251
02/10/2017 6,849.00p 6,849.00p 6,765.00p 6,821.00p 853925
29/09/2017 6,741.00p 6,850.00p 6,741.00p 6,813.00p 1410126
28/09/2017 6,804.00p 6,808.00p 6,723.00p 6,753.00p 957179
27/09/2017 6,818.00p 6,843.00p 6,778.00p 6,805.00p 1207074
26/09/2017 6,816.00p 6,820.00p 6,762.00p 6,790.00p 860460
25/09/2017 6,805.00p 6,839.00p 6,780.00p 6,827.00p 911705
22/09/2017 6,702.00p 6,827.00p 6,695.00p 6,807.00p 1340658
21/09/2017 6,781.00p 6,781.00p 6,695.00p 6,704.00p 1032599
20/09/2017 6,785.00p 6,825.00p 6,771.00p 6,788.00p 809958
19/09/2017 6,778.00p 6,842.00p 6,727.00p 6,800.00p 1021750
18/09/2017 6,785.00p 6,840.00p 6,767.00p 6,829.00p 997960
15/09/2017 6,882.00p 6,899.00p 6,735.00p 6,775.00p 2856743
14/09/2017 7,050.00p 7,095.00p 6,935.00p 6,937.00p 1272769
13/09/2017 7,044.00p 7,056.00p 6,996.00p 7,026.00p 1177898
12/09/2017 7,100.00p 7,124.00p 7,024.00p 7,033.00p 1075487
11/09/2017 7,129.00p 7,130.00p 7,083.00p 7,100.00p 850332
08/09/2017 7,143.00p 7,185.00p 7,098.00p 7,109.00p 745367
07/09/2017 7,155.00p 7,184.00p 7,129.00p 7,159.00p 583781
06/09/2017 7,063.00p 7,158.00p 7,041.00p 7,139.00p 1007838
05/09/2017 7,272.00p 7,290.00p 7,022.00p 7,092.00p 2062784
04/09/2017 7,340.00p 7,356.00p 7,282.00p 7,290.00p 660032
01/09/2017 7,349.00p 7,419.00p 7,336.00p 7,375.00p 803439
31/08/2017 7,321.00p 7,365.00p 7,287.00p 7,332.00p 1017318
30/08/2017 7,345.00p 7,345.00p 7,294.00p 7,299.00p 984962
29/08/2017 7,332.00p 7,372.00p 7,297.00p 7,297.00p 732009
25/08/2017 7,408.00p 7,436.00p 7,381.00p 7,381.00p 800966
24/08/2017 7,365.00p 7,457.00p 7,365.00p 7,420.00p 988387
23/08/2017 7,319.00p 7,386.00p 7,302.00p 7,353.00p 814812
22/08/2017 7,296.00p 7,344.00p 7,274.00p 7,332.00p 616663
21/08/2017 7,247.00p 7,269.00p 7,223.00p 7,257.00p 615140
18/08/2017 7,325.00p 7,327.00p 7,256.00p 7,257.00p 964592
17/08/2017 7,343.00p 7,387.00p 7,332.00p 7,354.00p 629045
16/08/2017 7,403.00p 7,448.00p 7,388.00p 7,406.00p 570801
15/08/2017 7,423.00p 7,450.00p 7,380.00p 7,395.00p 585603
14/08/2017 7,386.00p 7,446.00p 7,350.00p 7,421.00p 650278
11/08/2017 7,308.00p 7,382.00p 7,265.00p 7,352.00p 631116
10/08/2017 7,409.00p 7,411.00p 7,282.00p 7,311.00p 696367
09/08/2017 7,377.00p 7,399.00p 7,338.00p 7,399.00p 950037
08/08/2017 7,501.00p 7,501.00p 7,420.00p 7,420.00p 805501
07/08/2017 7,534.00p 7,535.00p 7,462.00p 7,486.00p 436424
04/08/2017 7,451.00p 7,517.00p 7,438.00p 7,507.00p 551844
03/08/2017 7,396.00p 7,495.00p 7,357.00p 7,456.00p 1010756
02/08/2017 7,408.00p 7,465.00p 7,370.00p 7,387.00p 917961
01/08/2017 7,394.00p 7,417.00p 7,350.00p 7,386.00p 909363
31/07/2017 7,343.00p 7,454.00p 7,332.00p 7,369.00p 1270114
28/07/2017 7,446.00p 7,447.00p 7,311.00p 7,351.00p 1607944
27/07/2017 7,555.00p 7,593.00p 7,456.00p 7,456.00p 1090894
26/07/2017 7,539.00p 7,597.00p 7,500.00p 7,544.00p 1248304
25/07/2017 7,596.00p 7,618.00p 7,533.00p 7,533.00p 1071660
24/07/2017 7,885.00p 7,890.00p 7,600.00p 7,623.00p 2401279
21/07/2017 7,959.00p 7,998.00p 7,862.00p 7,881.00p 963721
20/07/2017 8,000.00p 8,000.00p 7,914.00p 7,953.00p 1079536
19/07/2017 7,939.00p 7,972.00p 7,892.00p 7,937.00p 1239771
18/07/2017 7,771.00p 7,839.00p 7,764.00p 7,812.00p 790892
17/07/2017 7,761.00p 7,800.00p 7,722.00p 7,765.00p 554445
14/07/2017 7,740.00p 7,798.00p 7,710.00p 7,744.00p 716323
13/07/2017 7,748.00p 7,763.00p 7,657.00p 7,724.00p 1583385
12/07/2017 7,633.00p 7,760.00p 7,612.00p 7,748.00p 769893
11/07/2017 7,654.00p 7,664.00p 7,555.00p 7,600.00p 1081860
10/07/2017 7,694.00p 7,722.00p 7,639.00p 7,671.00p 568083
07/07/2017 7,588.00p 7,708.00p 7,563.00p 7,668.00p 1099101
06/07/2017 7,609.00p 7,647.00p 7,451.00p 7,583.00p 1833513
05/07/2017 7,700.00p 7,739.00p 7,653.00p 7,700.00p 714750
04/07/2017 7,752.00p 7,769.00p 7,700.00p 7,700.00p 638314
03/07/2017 7,782.00p 7,807.00p 7,712.00p 7,781.00p 902530
30/06/2017 7,850.00p 7,876.00p 7,685.00p 7,784.00p 1376029
29/06/2017 7,838.00p 7,872.00p 7,663.00p 7,687.00p 957115
28/06/2017 7,900.00p 7,940.00p 7,823.00p 7,837.00p 902680
27/06/2017 7,950.00p 7,966.00p 7,879.00p 7,884.00p 696963
26/06/2017 7,901.00p 7,987.00p 7,901.00p 7,960.00p 714884
23/06/2017 7,860.00p 7,866.00p 7,793.00p 7,856.00p 631013
22/06/2017 7,862.00p 7,884.00p 7,794.00p 7,849.00p 1065098
21/06/2017 8,016.00p 8,016.00p 7,865.00p 7,878.00p 1061545
20/06/2017 7,999.00p 8,050.00p 7,912.00p 7,996.00p 1000276
19/06/2017 7,986.00p 8,006.00p 7,931.00p 7,982.00p 533834
16/06/2017 7,866.00p 7,944.00p 7,861.00p 7,925.00p 2354588
15/06/2017 7,873.00p 7,900.00p 7,747.00p 7,860.00p 1251691
14/06/2017 7,863.00p 7,903.50p 7,857.00p 7,865.00p 1654512
13/06/2017 7,950.00p 7,983.00p 7,863.00p 7,879.00p 901834
12/06/2017 7,913.00p 7,957.18p 7,848.61p 7,917.00p 992580
09/06/2017 7,912.00p 8,056.00p 7,902.00p 7,954.00p 1284623
08/06/2017 7,990.00p 8,013.00p 7,836.00p 7,852.00p 1537041
07/06/2017 8,099.00p 8,105.00p 7,963.00p 7,976.00p 1371344
06/06/2017 8,010.00p 8,110.43p 8,004.00p 8,108.00p 1253603
05/06/2017 7,999.00p 8,047.00p 7,978.30p 7,987.00p 706842
02/06/2017 8,006.00p 8,023.00p 7,948.00p 8,017.00p 841278
01/06/2017 7,957.00p 8,043.00p 7,934.44p 7,961.00p 1235218
31/05/2017 7,950.00p 8,083.00p 7,934.03p 7,938.00p 4190828
30/05/2017 7,850.00p 7,926.00p 7,815.00p 7,926.00p 1494755
26/05/2017 7,800.00p 7,869.00p 7,750.00p 7,869.00p 1132208
25/05/2017 7,738.00p 7,844.00p 7,644.25p 7,797.00p 1431449
24/05/2017 7,630.00p 7,741.00p 7,620.00p 7,741.00p 1951787
23/05/2017 7,637.00p 7,666.00p 7,600.00p 7,630.00p 1193114
22/05/2017 7,656.00p 7,747.72p 7,603.00p 7,635.00p 870449
19/05/2017 7,436.00p 7,628.00p 7,436.00p 7,620.00p 1535936
18/05/2017 7,620.00p 7,643.00p 7,568.00p 7,572.00p 1656221
17/05/2017 7,514.00p 7,692.78p 7,510.00p 7,611.00p 1843139
16/05/2017 7,369.00p 7,542.00p 7,359.00p 7,516.00p 1900676
15/05/2017 7,366.00p 7,376.00p 7,329.00p 7,363.00p 1042246
12/05/2017 7,330.00p 7,356.74p 7,266.00p 7,356.00p 768078
11/05/2017 7,279.00p 7,312.00p 7,244.00p 7,301.00p 1480220
10/05/2017 7,249.00p 7,305.00p 7,195.00p 7,272.00p 985850
09/05/2017 7,208.00p 7,292.00p 7,170.80p 7,280.00p 922342
08/05/2017 7,180.00p 7,197.12p 7,157.00p 7,176.00p 959697
05/05/2017 7,142.00p 7,185.00p 7,141.00p 7,170.00p 1459209
04/05/2017 7,186.00p 7,195.00p 7,118.00p 7,164.00p 1317420
03/05/2017 7,200.00p 7,200.00p 7,123.00p 7,164.00p 1113572
02/05/2017 7,155.00p 7,160.00p 7,083.00p 7,126.00p 1893978
28/04/2017 7,196.00p 7,225.00p 7,015.00p 7,111.00p 1705662
27/04/2017 7,277.00p 7,280.00p 7,185.21p 7,194.00p 1448898
26/04/2017 7,299.00p 7,321.78p 7,262.00p 7,287.00p 1318534

*Close Price adjusted for both dividends and splits