Reckitt Benckiser Group (RKT) Share Price

Personal & Household Goods Sector


Date Open High Low Close* Volume
27/02/2015 5,830.00p 5,880.00p 5,810.00p 5,860.00p 1939673
26/02/2015 5,715.00p 5,805.00p 5,665.00p 5,790.00p 987982
25/02/2015 5,775.00p 5,805.00p 5,680.00p 5,705.00p 1445546
24/02/2015 5,765.00p 5,795.00p 5,745.00p 5,775.00p 1480259
23/02/2015 5,695.00p 5,750.00p 5,675.00p 5,745.00p 877945
20/02/2015 5,725.00p 5,725.00p 5,650.00p 5,685.00p 1181471
19/02/2015 5,645.00p 5,720.66p 5,618.75p 5,705.00p 1092855
18/02/2015 5,590.00p 5,665.00p 5,590.00p 5,635.00p 2056084
17/02/2015 5,610.00p 5,692.50p 5,575.00p 5,685.00p 1440802
16/02/2015 5,655.00p 5,670.00p 5,590.00p 5,610.00p 900871
13/02/2015 5,695.00p 5,720.00p 5,605.00p 5,660.00p 1899481
12/02/2015 5,785.00p 5,815.00p 5,645.00p 5,690.00p 1745425
11/02/2015 5,825.00p 5,885.00p 5,725.00p 5,775.00p 2397150
10/02/2015 5,535.00p 5,600.00p 5,500.00p 5,590.00p 1408114
09/02/2015 5,565.00p 5,587.50p 5,506.00p 5,535.00p 1556230
06/02/2015 5,550.00p 5,597.50p 5,495.93p 5,575.00p 1313736
05/02/2015 5,610.00p 5,635.00p 5,567.50p 5,585.00p 1219490
04/02/2015 5,605.00p 5,636.17p 5,510.00p 5,620.00p 1750431
03/02/2015 5,625.00p 5,687.10p 5,570.00p 5,600.00p 1294941
02/02/2015 5,665.00p 5,675.00p 5,560.00p 5,630.00p 1534853
30/01/2015 5,735.00p 5,745.00p 5,628.31p 5,630.00p 1815584
29/01/2015 5,600.00p 5,730.00p 5,587.00p 5,720.00p 1859314
28/01/2015 5,525.00p 5,620.00p 5,515.00p 5,620.00p 1675750
27/01/2015 5,485.00p 5,550.00p 5,400.00p 5,515.00p 2882949
26/01/2015 5,540.00p 5,590.00p 5,475.00p 5,500.00p 1391518
23/01/2015 5,450.00p 5,560.00p 5,410.00p 5,560.00p 1492798
22/01/2015 5,400.00p 5,450.00p 5,370.00p 5,400.00p 1582457
21/01/2015 5,395.00p 5,455.00p 5,380.00p 5,425.00p 1428929
20/01/2015 5,395.00p 5,439.50p 5,340.00p 5,365.00p 1375985
19/01/2015 5,365.00p 5,440.00p 5,355.00p 5,370.00p 803690
16/01/2015 5,340.00p 5,437.50p 5,335.00p 5,375.00p 1621228
15/01/2015 5,290.00p 5,400.00p 5,215.00p 5,390.00p 1786361
14/01/2015 5,285.00p 5,350.00p 5,215.00p 5,255.00p 1506821
13/01/2015 5,290.00p 5,388.61p 5,290.00p 5,340.00p 898134
12/01/2015 5,260.00p 5,337.50p 5,259.50p 5,330.00p 910774
09/01/2015 5,240.00p 5,325.00p 5,220.00p 5,245.00p 1005125
08/01/2015 5,200.00p 5,300.00p 5,183.75p 5,260.00p 1201655
07/01/2015 5,135.00p 5,205.00p 5,060.00p 5,170.00p 1155466
06/01/2015 5,115.00p 5,160.00p 5,100.00p 5,110.00p 2189540
05/01/2015 5,160.00p 5,270.00p 5,079.01p 5,180.00p 2211688
02/01/2015 5,235.00p 5,240.00p 5,120.00p 5,165.00p 929244
31/12/2014 5,185.00p 5,235.00p 5,185.00p 5,210.00p 240383
30/12/2014 5,205.00p 5,235.00p 5,165.00p 5,185.00p 633648
29/12/2014 5,235.00p 5,275.00p 5,172.50p 5,215.00p 796498
24/12/2014 5,210.00p 5,260.00p 5,200.00p 5,225.00p 215591
23/12/2014 5,275.00p 5,280.00p 5,190.00p 5,200.00p 1192109
22/12/2014 5,315.00p 5,360.00p 5,280.00p 5,310.00p 798582
19/12/2014 5,245.00p 5,310.00p 5,222.50p 5,280.00p 2864629
18/12/2014 5,100.00p 5,230.00p 5,040.00p 5,225.00p 1986128
17/12/2014 5,010.00p 5,090.00p 4,993.00p 5,070.00p 3340675
16/12/2014 5,000.00p 5,040.00p 4,895.00p 5,040.00p 2273300
15/12/2014 5,000.00p 5,075.00p 4,978.00p 4,978.00p 2212626
12/12/2014 5,115.00p 5,130.00p 5,010.00p 5,030.00p 2420946
11/12/2014 5,140.00p 5,175.00p 5,096.75p 5,150.00p 1180449
10/12/2014 5,215.00p 5,240.00p 5,145.00p 5,145.00p 1197439
09/12/2014 5,270.00p 5,284.48p 5,185.00p 5,200.00p 1165441
08/12/2014 5,235.00p 5,270.00p 5,200.00p 5,255.00p 1432155
05/12/2014 5,200.00p 5,265.00p 5,180.00p 5,255.00p 1063729
04/12/2014 5,170.00p 5,210.00p 5,135.00p 5,185.00p 2232140
03/12/2014 5,220.00p 5,260.00p 5,150.00p 5,150.00p 2403735
02/12/2014 5,265.00p 5,315.00p 5,235.00p 5,250.00p 904746
01/12/2014 5,240.00p 5,330.00p 5,214.52p 5,240.00p 985943
28/11/2014 5,200.00p 5,275.00p 5,190.00p 5,255.00p 1496631
27/11/2014 5,175.00p 5,240.00p 5,175.00p 5,190.00p 1068136
26/11/2014 5,215.00p 5,250.00p 5,160.00p 5,165.00p 1228691
25/11/2014 5,185.00p 5,235.00p 5,170.00p 5,210.00p 1196009
24/11/2014 5,170.00p 5,200.46p 5,155.00p 5,180.00p 871971
21/11/2014 5,190.00p 5,200.00p 5,145.00p 5,160.00p 1586040
20/11/2014 5,245.00p 5,245.00p 5,150.00p 5,190.00p 1319267
19/11/2014 5,250.00p 5,255.25p 5,215.00p 5,230.00p 1523152
18/11/2014 5,340.00p 5,340.00p 5,205.00p 5,230.00p 1709728
17/11/2014 5,305.00p 5,350.00p 5,285.00p 5,320.00p 970992
14/11/2014 5,385.00p 5,385.00p 5,310.00p 5,325.00p 792223
13/11/2014 5,305.00p 5,370.00p 5,290.00p 5,355.00p 1218300
12/11/2014 5,325.00p 5,340.00p 5,285.00p 5,305.00p 827969
11/11/2014 5,255.00p 5,325.00p 5,255.00p 5,320.00p 910479
10/11/2014 5,160.00p 5,270.00p 5,160.00p 5,265.00p 1210247
07/11/2014 5,240.00p 5,240.00p 5,140.00p 5,155.00p 1740588
06/11/2014 5,180.00p 5,235.00p 5,175.00p 5,225.00p 1030325
05/11/2014 5,200.00p 5,225.00p 5,170.00p 5,185.00p 1920953
04/11/2014 5,175.00p 5,205.00p 5,150.00p 5,185.00p 1674461
03/11/2014 5,230.00p 5,245.00p 5,175.00p 5,180.00p 1034849
31/10/2014 5,255.00p 5,280.00p 5,225.00p 5,250.00p 1244908
30/10/2014 5,195.00p 5,200.00p 5,105.00p 5,195.00p 1069505
29/10/2014 5,135.00p 5,170.00p 5,120.00p 5,165.00p 1528745
28/10/2014 5,080.00p 5,105.00p 5,060.00p 5,095.00p 1176310
27/10/2014 5,040.00p 5,065.00p 4,991.00p 5,035.00p 1504973
24/10/2014 5,045.00p 5,050.00p 4,961.00p 4,981.00p 1205644
23/10/2014 4,981.00p 5,095.00p 4,935.00p 5,075.00p 1168227
22/10/2014 5,005.00p 5,020.00p 4,955.00p 5,015.00p 2459332
21/10/2014 4,965.00p 5,055.00p 4,950.00p 5,010.00p 3197963
20/10/2014 5,165.00p 5,210.00p 5,090.00p 5,115.00p 1246294
17/10/2014 5,040.00p 5,140.00p 5,005.00p 5,140.00p 1435936
16/10/2014 5,085.00p 5,115.00p 4,958.00p 5,035.00p 2150159
15/10/2014 5,170.00p 5,170.00p 5,040.00p 5,055.00p 1632338
14/10/2014 5,100.00p 5,155.00p 5,030.00p 5,145.00p 1774302
13/10/2014 5,100.00p 5,135.00p 5,070.00p 5,120.00p 2294039
10/10/2014 5,195.00p 5,245.00p 5,110.00p 5,130.00p 1269378
09/10/2014 5,295.00p 5,305.00p 5,210.00p 5,215.00p 1291683
08/10/2014 5,160.00p 5,250.00p 5,120.00p 5,230.00p 1571113
07/10/2014 5,240.00p 5,250.00p 5,150.00p 5,175.00p 1917896
06/10/2014 5,285.00p 5,335.80p 5,235.00p 5,250.00p 844840
03/10/2014 5,230.00p 5,285.00p 5,215.00p 5,265.00p 743579
02/10/2014 5,275.00p 5,300.00p 5,225.00p 5,225.00p 1112374
01/10/2014 5,340.00p 5,375.00p 5,295.00p 5,305.00p 914625
30/09/2014 5,370.00p 5,395.00p 5,335.00p 5,350.00p 1192312
29/09/2014 5,335.00p 5,380.00p 5,296.84p 5,365.00p 983731
26/09/2014 5,265.00p 5,355.00p 5,240.00p 5,330.00p 1097501
25/09/2014 5,300.00p 5,315.00p 5,235.00p 5,255.00p 1091960
24/09/2014 5,245.00p 5,265.00p 5,210.00p 5,250.00p 949725
23/09/2014 5,355.00p 5,365.00p 5,230.00p 5,250.00p 1088366
22/09/2014 5,355.00p 5,365.00p 5,305.00p 5,345.00p 927028
19/09/2014 5,440.00p 5,480.00p 5,350.00p 5,360.00p 2068691
18/09/2014 5,390.00p 5,430.00p 5,355.00p 5,405.00p 830374
17/09/2014 5,495.00p 5,540.00p 5,375.00p 5,390.00p 1395393
16/09/2014 5,445.00p 5,495.00p 5,430.00p 5,495.00p 1032099
15/09/2014 5,385.00p 5,461.80p 5,385.00p 5,460.00p 1015326
12/09/2014 5,370.00p 5,420.00p 5,365.00p 5,415.00p 1011912
11/09/2014 5,340.00p 5,365.00p 5,305.00p 5,365.00p 896100
10/09/2014 5,315.00p 5,335.00p 5,280.00p 5,330.00p 788182
09/09/2014 5,340.00p 5,365.00p 5,315.00p 5,355.00p 513576
08/09/2014 5,340.00p 5,370.00p 5,290.00p 5,360.00p 1038676
05/09/2014 5,365.00p 5,372.79p 5,236.31p 5,345.00p 995852
04/09/2014 5,370.00p 5,405.00p 5,360.00p 5,365.00p 985072
03/09/2014 5,350.00p 5,420.00p 5,345.00p 5,370.00p 888848
02/09/2014 5,350.00p 5,365.00p 5,315.00p 5,345.00p 2093274
01/09/2014 5,235.00p 5,315.00p 5,230.00p 5,315.00p 608016
29/08/2014 5,225.00p 5,250.00p 5,185.00p 5,250.00p 1404250
28/08/2014 5,210.00p 5,215.00p 5,175.00p 5,195.00p 926436
27/08/2014 5,220.00p 5,225.00p 5,150.00p 5,205.00p 821559
26/08/2014 5,290.00p 5,300.00p 5,200.00p 5,210.00p 951924
22/08/2014 5,215.00p 5,280.00p 5,153.03p 5,265.00p 817576
21/08/2014 5,250.00p 5,260.00p 5,200.00p 5,205.00p 760859
20/08/2014 5,250.00p 5,261.40p 5,220.00p 5,240.00p 608021
19/08/2014 5,260.00p 5,295.00p 5,245.00p 5,260.00p 569305
18/08/2014 5,320.00p 5,343.21p 5,245.00p 5,255.00p 782483
15/08/2014 5,265.00p 5,310.00p 5,255.75p 5,290.00p 1108056
14/08/2014 5,175.00p 5,260.00p 5,175.00p 5,255.00p 715970
13/08/2014 5,140.00p 5,215.00p 5,130.00p 5,195.00p 907242
12/08/2014 5,070.00p 5,145.00p 5,040.00p 5,135.00p 964120
11/08/2014 5,050.00p 5,120.00p 5,050.00p 5,085.00p 1041706
08/08/2014 5,080.00p 5,105.00p 5,010.00p 5,045.00p 1323892
07/08/2014 5,085.00p 5,165.00p 5,060.00p 5,125.00p 947217
06/08/2014 5,125.00p 5,190.00p 5,055.00p 5,090.00p 1112563
05/08/2014 5,170.00p 5,230.00p 5,150.00p 5,190.00p 667117
04/08/2014 5,235.00p 5,245.00p 5,150.00p 5,150.00p 823788
01/08/2014 5,255.00p 5,300.00p 5,140.00p 5,215.00p 1127517
31/07/2014 5,300.00p 5,315.00p 5,164.85p 5,245.00p 1646037
30/07/2014 5,240.00p 5,350.00p 5,225.00p 5,295.00p 1751824
29/07/2014 5,225.00p 5,255.00p 5,185.00p 5,220.00p 1053723
28/07/2014 5,170.00p 5,250.00p 5,070.00p 5,205.00p 1370921
25/07/2014 5,110.00p 5,120.00p 5,060.00p 5,070.00p 636550
24/07/2014 5,115.00p 5,180.00p 5,090.00p 5,135.00p 999531
23/07/2014 5,080.00p 5,140.00p 5,070.00p 5,125.00p 706624
22/07/2014 5,045.00p 5,095.00p 5,030.00p 5,090.00p 698952
21/07/2014 5,030.00p 5,065.00p 4,988.00p 5,015.00p 484403
18/07/2014 4,995.00p 5,055.00p 4,979.00p 5,035.00p 920592
17/07/2014 5,000.00p 5,040.25p 4,978.00p 5,005.00p 479878
16/07/2014 5,025.00p 5,070.00p 5,010.00p 5,030.00p 799921
15/07/2014 5,055.00p 5,075.00p 4,991.00p 5,000.00p 735288
14/07/2014 5,025.00p 5,080.00p 5,000.00p 5,070.00p 761657
11/07/2014 4,959.00p 5,010.00p 4,956.00p 5,000.00p 737108
10/07/2014 5,015.00p 5,015.00p 4,903.00p 4,964.00p 1247180
09/07/2014 5,045.00p 5,061.10p 4,993.00p 5,020.00p 813683
08/07/2014 5,115.00p 5,140.00p 5,030.71p 5,045.00p 746032
07/07/2014 5,130.00p 5,159.33p 5,100.00p 5,110.00p 600814
04/07/2014 5,165.00p 5,180.00p 5,110.00p 5,125.00p 589840
03/07/2014 5,050.00p 5,155.00p 5,050.00p 5,150.00p 752745
02/07/2014 5,100.00p 5,115.00p 5,030.00p 5,065.00p 639452
01/07/2014 5,110.00p 5,110.00p 5,060.00p 5,110.00p 841383
30/06/2014 5,110.00p 5,135.00p 5,090.00p 5,100.00p 1024574
27/06/2014 5,050.00p 5,105.00p 5,030.00p 5,090.00p 1095690
26/06/2014 5,115.00p 5,125.00p 5,010.00p 5,030.00p 1386534
25/06/2014 5,215.00p 5,215.00p 5,105.00p 5,125.00p 1087364
24/06/2014 5,225.00p 5,235.00p 5,185.00p 5,205.00p 806470
23/06/2014 5,255.00p 5,265.00p 5,150.00p 5,210.00p 803672
20/06/2014 5,215.00p 5,280.00p 5,215.00p 5,270.00p 1413311
19/06/2014 5,205.00p 5,241.80p 5,175.00p 5,230.00p 963440
18/06/2014 5,220.00p 5,230.00p 5,175.00p 5,175.00p 1281984
17/06/2014 5,190.00p 5,235.00p 5,187.00p 5,225.00p 1108710
16/06/2014 5,180.00p 5,201.35p 5,170.00p 5,190.00p 935415
13/06/2014 5,190.00p 5,210.00p 5,120.00p 5,180.00p 1618134
12/06/2014 5,120.00p 5,215.00p 5,120.00p 5,190.00p 1017072
11/06/2014 5,130.00p 5,150.00p 5,115.00p 5,125.00p 617320
10/06/2014 5,155.00p 5,162.75p 5,100.00p 5,130.00p 567134
09/06/2014 5,050.00p 5,130.00p 5,020.00p 5,120.00p 433394
06/06/2014 5,125.00p 5,134.25p 5,040.00p 5,070.00p 755964
05/06/2014 5,120.00p 5,155.00p 5,100.75p 5,115.00p 604778
04/06/2014 5,110.00p 5,155.00p 5,095.00p 5,115.00p 569835
03/06/2014 5,110.00p 5,130.00p 5,085.00p 5,115.00p 497358
02/06/2014 5,110.00p 5,130.00p 5,075.00p 5,120.00p 465597
30/05/2014 5,090.00p 5,125.00p 5,065.00p 5,100.00p 1024171
29/05/2014 5,050.00p 5,130.00p 5,050.00p 5,105.00p 1312687
28/05/2014 5,060.00p 5,100.00p 5,030.00p 5,050.00p 753165
27/05/2014 5,040.00p 5,106.60p 5,000.00p 5,055.00p 993196
23/05/2014 5,035.00p 5,090.71p 4,985.00p 5,000.00p 741362
22/05/2014 5,050.00p 5,088.20p 5,025.00p 5,040.00p 854282
21/05/2014 5,040.00p 5,080.00p 5,040.00p 5,070.00p 684012
20/05/2014 5,115.00p 5,115.00p 5,060.00p 5,070.00p 1003820
19/05/2014 5,085.00p 5,120.00p 5,060.00p 5,100.00p 1015083

*Close Price adjusted for both dividends and splits