Reckitt Benckiser Group plc RKT
LSE · United Kingdom · Consumer Non-Durables
GBp 4,907.00-85.00 (-1.70%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,907.00 | -1.70% | GBp 4,951.00 | GBp 4,995.00 | GBp 4,883.00 | 1.72M |
| 2026-09-30 | GBp 4,992.00 | +2.09% | GBp 4,910.00 | GBp 5,096.00 | GBp 4,910.00 | 2.58M |
| 2026-09-29 | GBp 4,890.00 | -0.14% | GBp 4,896.00 | GBp 4,917.00 | GBp 4,850.00 | 1.45M |
| 2026-09-28 | GBp 4,897.00 | -0.16% | GBp 4,941.00 | GBp 4,997.00 | GBp 4,897.00 | 659.56K |
| 2026-09-25 | GBp 4,905.00 | -0.37% | GBp 4,899.00 | GBp 4,938.00 | GBp 4,883.00 | 1.72M |
| 2026-09-24 | GBp 4,923.00 | -0.89% | GBp 4,975.00 | GBp 4,998.00 | GBp 4,910.00 | 1.05M |
| 2026-09-23 | GBp 4,967.00 | -0.74% | GBp 5,034.00 | GBp 5,084.00 | GBp 4,967.00 | 985.85K |
| 2026-09-22 | GBp 5,004.00 | +0.50% | GBp 4,984.00 | GBp 5,066.00 | GBp 4,969.00 | 1.26M |
| 2026-09-21 | GBp 4,979.00 | +1.03% | GBp 4,913.00 | GBp 4,979.00 | GBp 4,888.87 | 858.07K |
| 2026-09-18 | GBp 4,928.00 | -1.56% | GBp 4,996.00 | GBp 5,000.00 | GBp 4,921.00 | 3.19M |
| 2026-09-17 | GBp 5,006.00 | -0.99% | GBp 5,082.00 | GBp 5,084.00 | GBp 4,981.00 | 3.08M |
| 2026-09-16 | GBp 5,056.00 | -0.20% | GBp 5,080.00 | GBp 5,082.00 | GBp 5,012.00 | 1.19M |
| 2026-09-15 | GBp 5,066.00 | -1.05% | GBp 5,094.00 | GBp 5,144.00 | GBp 5,034.00 | 1.89M |
| 2026-09-14 | GBp 5,120.00 | +2.40% | GBp 5,018.00 | GBp 5,136.00 | GBp 5,018.00 | 1.05M |
| 2026-09-11 | GBp 5,000.00 | -1.15% | GBp 5,050.00 | GBp 5,082.00 | GBp 4,993.00 | 1.40M |
| 2026-09-10 | GBp 5,058.00 | +1.40% | GBp 4,972.00 | GBp 5,058.00 | GBp 4,958.00 | 1.42M |
| 2026-09-09 | GBp 4,988.00 | -1.15% | GBp 5,040.00 | GBp 5,120.00 | GBp 4,971.00 | 1.18M |
| 2026-09-08 | GBp 5,046.00 | -0.86% | GBp 5,084.00 | GBp 5,141.18 | GBp 5,026.00 | 1.05M |
| 2026-09-07 | GBp 5,090.00 | -0.47% | GBp 5,050.00 | GBp 5,116.00 | GBp 5,046.00 | 648.51K |
| 2026-09-04 | GBp 5,114.00 | +0.67% | GBp 5,064.00 | GBp 5,142.00 | GBp 5,054.00 | 879.17K |
| 2026-09-03 | GBp 5,080.00 | -2.79% | GBp 5,224.00 | GBp 5,232.00 | GBp 5,080.00 | 1.08M |
| 2026-09-02 | GBp 5,226.00 | -2.50% | GBp 5,320.00 | GBp 5,330.00 | GBp 5,210.00 | 2.31M |
| 2026-09-01 | GBp 5,360.00 | +4.44% | GBp 5,388.00 | GBp 5,436.00 | GBp 5,296.00 | 2.80M |
| 2026-08-28 | GBp 5,132.00 | +0.31% | GBp 5,110.00 | GBp 5,152.00 | GBp 5,100.00 | 1.30M |
| 2026-08-27 | GBp 5,116.00 | -0.81% | GBp 5,136.00 | GBp 5,158.00 | GBp 5,072.00 | 818.08K |
| 2026-08-26 | GBp 5,158.00 | +0.16% | GBp 5,156.00 | GBp 5,214.00 | GBp 5,144.00 | 1.86M |
| 2026-08-25 | GBp 5,150.00 | -0.58% | GBp 5,182.00 | GBp 5,194.00 | GBp 5,124.00 | 1.23M |
| 2026-08-24 | GBp 5,180.00 | +0.74% | GBp 5,150.00 | GBp 5,182.00 | GBp 5,116.00 | 818.62K |
| 2026-08-21 | GBp 5,142.00 | +2.90% | GBp 5,002.00 | GBp 5,166.00 | GBp 5,002.00 | 1.57M |
| 2026-08-20 | GBp 4,997.00 | +0.06% | GBp 5,000.00 | GBp 5,034.00 | GBp 4,976.00 | 1.28M |
| 2026-08-19 | GBp 4,994.00 | +0.08% | GBp 4,984.00 | GBp 5,034.00 | GBp 4,961.00 | 990.33K |
| 2026-08-18 | GBp 4,990.00 | -0.72% | GBp 5,024.00 | GBp 5,028.00 | GBp 4,973.00 | 977.31K |
| 2026-08-17 | GBp 5,026.00 | -1.72% | GBp 5,100.00 | GBp 5,176.00 | GBp 5,002.00 | 3.14M |
| 2026-08-14 | GBp 5,114.00 | -0.51% | GBp 5,140.00 | GBp 5,158.00 | GBp 5,088.00 | 3.00M |
| 2026-08-13 | GBp 5,140.00 | +0.04% | GBp 5,140.00 | GBp 5,198.58 | GBp 5,126.00 | 1.38M |
| 2026-08-12 | GBp 5,138.00 | -2.76% | GBp 5,276.00 | GBp 5,316.00 | GBp 5,100.00 | 1.31M |
| 2026-08-11 | GBp 5,284.00 | 0.00% | GBp 5,268.00 | GBp 5,306.00 | GBp 5,250.00 | 2.52M |
| 2026-08-10 | GBp 5,284.00 | -0.41% | GBp 5,296.00 | GBp 5,302.00 | GBp 5,214.00 | 1.34M |
| 2026-08-07 | GBp 5,306.00 | +1.11% | GBp 5,242.00 | GBp 5,332.00 | GBp 5,240.00 | 1.89M |
| 2026-08-06 | GBp 5,248.00 | -1.76% | GBp 5,286.00 | GBp 5,362.00 | GBp 5,248.00 | 1.65M |
| 2026-08-05 | GBp 5,342.00 | +1.33% | GBp 5,300.00 | GBp 5,440.00 | GBp 5,292.00 | 3.06M |
| 2026-08-04 | GBp 5,272.00 | -0.15% | GBp 5,278.00 | GBp 5,306.00 | GBp 5,244.00 | 1.19M |
| 2026-08-03 | GBp 5,280.00 | +0.76% | GBp 5,238.00 | GBp 5,342.00 | GBp 5,236.88 | 1.80M |
| 2026-07-31 | GBp 5,240.00 | -1.13% | GBp 5,270.00 | GBp 5,290.00 | GBp 5,192.00 | 1.19M |
| 2026-07-30 | GBp 5,300.00 | -1.85% | GBp 5,362.00 | GBp 5,392.00 | GBp 5,274.00 | 2.28M |
| 2026-07-29 | GBp 5,400.00 | +4.33% | GBp 5,500.00 | GBp 5,562.00 | GBp 5,284.00 | 2.47M |
| 2026-07-28 | GBp 5,176.00 | +2.98% | GBp 5,132.00 | GBp 5,207.00 | GBp 5,120.00 | 1.15M |
| 2026-07-27 | GBp 5,026.00 | +1.54% | GBp 5,018.00 | GBp 5,078.00 | GBp 4,979.00 | 1.49M |
| 2026-07-24 | GBp 4,950.00 | +0.24% | GBp 4,949.00 | GBp 4,971.00 | GBp 4,917.00 | 652.57K |
| 2026-07-23 | GBp 4,938.00 | -1.91% | GBp 5,020.00 | GBp 5,032.00 | GBp 4,895.00 | 1.12M |
| 2026-07-22 | GBp 5,034.00 | +1.94% | GBp 5,004.00 | GBp 5,678.00 | GBp 4,973.00 | 990.83K |
| 2026-07-21 | GBp 4,938.00 | -2.57% | GBp 5,044.00 | GBp 5,062.00 | GBp 4,938.00 | 768.05K |
| 2026-07-20 | GBp 5,068.00 | -0.35% | GBp 5,040.00 | GBp 5,080.00 | GBp 5,006.00 | 861.33K |
| 2026-07-17 | GBp 5,086.00 | -0.12% | GBp 5,138.00 | GBp 5,150.00 | GBp 5,058.00 | 1.47M |
| 2026-07-16 | GBp 5,092.00 | +1.84% | GBp 4,955.00 | GBp 5,094.00 | GBp 4,924.00 | 1.17M |
| 2026-07-15 | GBp 5,000.00 | +0.54% | GBp 4,945.00 | GBp 5,002.00 | GBp 4,907.00 | 1.47M |
| 2026-07-14 | GBp 4,973.00 | -0.98% | GBp 4,988.00 | GBp 5,002.00 | GBp 4,932.00 | 788.78K |
| 2026-07-13 | GBp 5,022.00 | +0.08% | GBp 5,038.00 | GBp 5,076.00 | GBp 5,018.00 | 832.15K |
| 2026-07-10 | GBp 5,018.00 | +0.42% | GBp 5,010.00 | GBp 5,054.00 | GBp 4,982.00 | 1.98M |
| 2026-07-09 | GBp 4,997.00 | -1.36% | GBp 5,040.00 | GBp 5,570.00 | GBp 4,988.00 | 562.85K |
| 2026-07-08 | GBp 5,066.00 | -2.46% | GBp 5,168.00 | GBp 5,172.00 | GBp 5,028.00 | 1.26M |
| 2026-07-07 | GBp 5,194.00 | +2.08% | GBp 5,156.00 | GBp 5,850.00 | GBp 5,146.00 | 1.06M |
| 2026-07-06 | GBp 5,088.00 | -0.47% | GBp 5,114.00 | GBp 5,154.00 | GBp 5,068.00 | 1.38M |
| 2026-07-03 | GBp 5,112.00 | -0.31% | GBp 5,172.00 | GBp 5,236.00 | GBp 5,048.00 | 870.95K |
| 2026-07-02 | GBp 5,128.00 | +2.81% | GBp 4,995.00 | GBp 5,132.00 | GBp 4,995.00 | 1.13M |
| 2026-07-01 | GBp 4,988.00 | +1.57% | GBp 4,909.00 | GBp 5,008.00 | GBp 4,902.00 | 1.05M |
| 2026-06-30 | GBp 4,911.00 | -0.63% | GBp 4,937.00 | GBp 4,962.00 | GBp 4,898.69 | 1.37M |
| 2026-06-29 | GBp 4,942.00 | +0.22% | GBp 4,918.00 | GBp 4,976.00 | GBp 3,946.00 | 1.57M |
| 2026-06-26 | GBp 4,931.00 | +2.15% | GBp 4,843.00 | GBp 4,956.00 | GBp 4,830.25 | 1.59M |
| 2026-06-25 | GBp 4,827.00 | +1.03% | GBp 4,778.00 | GBp 4,851.00 | GBp 4,759.00 | 1.96M |
| 2026-06-24 | GBp 4,778.00 | +2.64% | GBp 4,651.00 | GBp 4,778.00 | GBp 4,625.00 | 1.32M |
| 2026-06-23 | GBp 4,655.00 | +0.65% | GBp 4,618.00 | GBp 4,673.00 | GBp 4,602.00 | 1.01M |
| 2026-06-22 | GBp 4,625.00 | +0.24% | GBp 4,593.00 | GBp 4,626.00 | GBp 4,571.00 | 1.58M |
| 2026-06-19 | GBp 4,614.00 | -0.75% | GBp 4,644.00 | GBp 4,659.00 | GBp 4,611.00 | 6.62M |
| 2026-06-18 | GBp 4,649.00 | +1.04% | GBp 4,554.00 | GBp 4,649.00 | GBp 4,539.00 | 1.56M |
| 2026-06-17 | GBp 4,601.00 | -0.84% | GBp 4,635.00 | GBp 4,649.00 | GBp 4,580.00 | 1.15M |
| 2026-06-16 | GBp 4,640.00 | +0.61% | GBp 4,659.00 | GBp 4,661.58 | GBp 4,597.86 | 1.09M |
| 2026-06-15 | GBp 4,612.00 | -0.56% | GBp 4,671.00 | GBp 4,709.00 | GBp 4,608.00 | 1.48M |
| 2026-06-12 | GBp 4,638.00 | +1.27% | GBp 4,607.00 | GBp 4,809.00 | GBp 3,664.00 | 1.64M |
| 2026-06-11 | GBp 4,580.00 | -1.46% | GBp 4,643.00 | GBp 4,648.00 | GBp 4,580.00 | 1.93M |
| 2026-06-10 | GBp 4,648.00 | +2.38% | GBp 4,567.00 | GBp 4,648.00 | GBp 4,552.00 | 1.90M |
| 2026-06-09 | GBp 4,540.00 | +0.09% | GBp 4,517.00 | GBp 5,124.00 | GBp 4,507.00 | 1.39M |
| 2026-06-08 | GBp 4,536.00 | -0.29% | GBp 4,562.00 | GBp 4,579.00 | GBp 3,866.00 | 1.34M |
| 2026-06-05 | GBp 4,549.00 | +1.88% | GBp 4,511.00 | GBp 5,134.00 | GBp 4,487.00 | 1.01M |
| 2026-06-04 | GBp 4,465.00 | -0.25% | GBp 4,477.00 | GBp 4,519.00 | GBp 4,448.00 | 2.55M |
| 2026-06-03 | GBp 4,476.00 | +0.74% | GBp 4,455.00 | GBp 4,498.00 | GBp 4,448.00 | 1.51M |
| 2026-06-02 | GBp 4,443.00 | -0.98% | GBp 4,505.00 | GBp 4,537.00 | GBp 4,421.00 | 3.23M |
| 2026-06-01 | GBp 4,487.00 | -2.27% | GBp 4,574.00 | GBp 4,621.33 | GBp 4,478.00 | 1.42M |
| 2026-05-29 | GBp 4,591.00 | -1.96% | GBp 4,705.00 | GBp 4,708.00 | GBp 4,591.00 | 3.32M |
| 2026-05-28 | GBp 4,683.00 | -2.01% | GBp 4,754.00 | GBp 4,782.00 | GBp 4,683.00 | 1.33M |