Reckitt Benckiser Group (RKT) Share Price

Personal & Household Goods Sector


Date Open High Low Close* Volume
16/05/2014 4,960.00p 5,080.00p 4,949.00p 5,070.00p 1929315
15/05/2014 4,941.00p 4,960.00p 4,892.00p 4,960.00p 1362852
14/05/2014 4,897.00p 4,941.00p 4,874.00p 4,935.00p 804554
13/05/2014 4,839.00p 4,888.00p 4,807.00p 4,888.00p 914872
12/05/2014 4,839.00p 4,845.00p 4,794.00p 4,825.00p 915231
09/05/2014 4,847.00p 4,854.00p 4,799.00p 4,826.00p 847052
08/05/2014 4,860.00p 4,883.00p 4,807.00p 4,849.00p 1184124
07/05/2014 4,838.00p 4,894.00p 4,817.00p 4,846.00p 1445953
06/05/2014 4,852.00p 4,860.00p 4,810.00p 4,835.00p 898340
02/05/2014 4,863.00p 4,869.00p 4,810.00p 4,840.00p 938331
01/05/2014 4,775.00p 4,896.00p 4,735.00p 4,883.00p 933477
30/04/2014 4,820.00p 4,868.00p 4,763.00p 4,775.00p 1497348
29/04/2014 4,846.00p 4,866.00p 4,822.00p 4,845.00p 974110
28/04/2014 4,960.00p 4,971.00p 4,836.00p 4,845.00p 2527164
25/04/2014 4,924.00p 4,977.00p 4,923.25p 4,958.00p 720888
24/04/2014 4,976.00p 4,977.00p 4,929.00p 4,951.00p 628495
23/04/2014 4,979.00p 4,994.00p 4,934.00p 4,956.00p 725312
22/04/2014 4,925.00p 4,989.00p 4,925.00p 4,955.00p 1127458
17/04/2014 4,915.00p 4,925.00p 4,865.00p 4,915.00p 896233
16/04/2014 4,930.00p 4,950.00p 4,856.00p 4,915.00p 1031992
15/04/2014 4,851.00p 4,911.00p 4,833.00p 4,852.00p 1958645
14/04/2014 4,739.00p 4,914.00p 4,716.00p 4,833.00p 1538942
11/04/2014 4,749.00p 4,805.66p 4,700.00p 4,734.00p 1149390
10/04/2014 4,800.00p 4,820.00p 4,744.00p 4,779.00p 1002904
09/04/2014 4,762.00p 4,794.00p 4,745.00p 4,783.00p 886434
08/04/2014 4,777.00p 4,798.00p 4,697.00p 4,745.00p 1635260
07/04/2014 4,816.00p 4,845.00p 4,783.00p 4,795.00p 541429
04/04/2014 4,835.00p 4,885.75p 4,813.00p 4,841.00p 970533
03/04/2014 4,858.00p 4,864.00p 4,806.00p 4,818.00p 1090762
02/04/2014 4,875.00p 4,897.00p 4,813.00p 4,855.00p 1336182
01/04/2014 4,897.00p 4,926.00p 4,852.00p 4,906.00p 802857
31/03/2014 4,953.00p 4,965.00p 4,873.00p 4,887.00p 972339
28/03/2014 4,883.00p 4,949.00p 4,855.00p 4,930.00p 905704
27/03/2014 4,840.00p 4,865.00p 4,828.00p 4,855.00p 686220
26/03/2014 4,872.00p 4,910.19p 4,850.00p 4,857.00p 962306
25/03/2014 4,830.00p 4,878.00p 4,796.00p 4,875.00p 889589
24/03/2014 4,842.00p 4,842.00p 4,805.00p 4,825.00p 690545
21/03/2014 4,844.00p 4,860.00p 4,809.00p 4,828.00p 1780772
20/03/2014 4,870.00p 4,895.00p 4,799.75p 4,846.00p 902497
19/03/2014 4,824.00p 4,934.00p 4,816.00p 4,895.00p 1245053
18/03/2014 4,796.00p 4,832.00p 4,778.00p 4,813.00p 1476863
17/03/2014 4,854.00p 4,854.00p 4,810.00p 4,817.00p 1054498
14/03/2014 4,842.00p 4,881.00p 4,829.00p 4,847.00p 1295334
13/03/2014 4,894.00p 4,897.00p 4,844.00p 4,867.00p 1044324
12/03/2014 4,928.00p 4,953.00p 4,856.00p 4,877.00p 864042
11/03/2014 4,863.00p 4,971.00p 4,845.00p 4,953.00p 1290938
10/03/2014 4,809.00p 4,858.00p 4,782.00p 4,840.00p 776405
07/03/2014 4,880.00p 4,916.00p 4,821.00p 4,826.00p 880778
06/03/2014 4,921.00p 4,921.00p 4,855.00p 4,871.00p 802496
05/03/2014 4,951.00p 4,961.00p 4,892.00p 4,896.00p 795105
04/03/2014 4,917.00p 4,981.00p 4,875.00p 4,960.00p 927873
03/03/2014 4,860.00p 4,937.00p 4,850.00p 4,875.00p 1014002
28/02/2014 4,971.00p 4,979.00p 4,904.00p 4,914.00p 1327826
27/02/2014 4,984.00p 5,020.00p 4,926.00p 4,959.00p 1631265
26/02/2014 5,050.00p 5,050.00p 5,005.00p 5,005.00p 1120278
25/02/2014 5,030.00p 5,112.19p 5,000.00p 5,050.00p 2802737
24/02/2014 4,975.00p 5,025.00p 4,950.00p 5,025.00p 1088730
21/02/2014 4,981.00p 5,015.00p 4,946.00p 4,980.00p 1183546
20/02/2014 4,921.00p 4,983.00p 4,849.00p 4,975.00p 1055961
19/02/2014 4,881.00p 4,958.00p 4,881.00p 4,950.00p 1265936
18/02/2014 4,976.00p 5,001.25p 4,936.00p 4,985.00p 1271606
17/02/2014 4,923.00p 5,015.00p 4,911.00p 4,961.00p 1196811
14/02/2014 4,883.00p 4,935.00p 4,869.00p 4,922.00p 868580
13/02/2014 4,865.00p 4,900.00p 4,826.00p 4,890.00p 1072081
12/02/2014 4,800.00p 4,906.00p 4,799.00p 4,855.00p 2177584
11/02/2014 4,750.00p 4,863.10p 4,748.00p 4,827.00p 1343281
10/02/2014 4,784.00p 4,821.00p 4,769.00p 4,776.00p 1009511
07/02/2014 4,836.00p 4,844.00p 4,783.00p 4,783.00p 1148686
06/02/2014 4,727.00p 4,850.00p 4,657.00p 4,812.00p 2027675
05/02/2014 4,666.00p 4,675.00p 4,620.00p 4,657.00p 833730
04/02/2014 4,676.00p 4,713.00p 4,619.00p 4,654.00p 1678090
03/02/2014 4,575.00p 4,713.00p 4,563.00p 4,665.00p 1801432
31/01/2014 4,559.00p 4,574.00p 4,454.00p 4,563.00p 1223905
30/01/2014 4,562.00p 4,578.00p 4,470.00p 4,537.00p 1006507
29/01/2014 4,670.00p 4,693.00p 4,539.00p 4,578.00p 1255337
28/01/2014 4,667.00p 4,689.00p 4,615.00p 4,637.00p 825438
27/01/2014 4,702.00p 4,735.00p 4,638.00p 4,667.00p 920754
24/01/2014 4,828.00p 4,872.00p 4,684.00p 4,693.00p 1554505
23/01/2014 4,840.00p 4,891.00p 3,235.75p 4,838.00p 1110400
22/01/2014 4,771.00p 4,829.00p 4,763.00p 4,825.00p 973699
21/01/2014 4,681.00p 4,799.00p 4,681.00p 4,754.00p 869725
20/01/2014 4,687.00p 4,707.00p 4,664.00p 4,683.00p 402729
17/01/2014 4,661.00p 4,725.00p 4,648.00p 4,677.00p 986484
16/01/2014 4,705.00p 4,705.00p 4,631.00p 4,648.00p 1060903
15/01/2014 4,739.00p 4,739.00p 4,683.00p 4,691.00p 793656
14/01/2014 4,607.00p 4,726.00p 4,602.00p 4,715.00p 813561
13/01/2014 4,677.00p 4,684.00p 4,600.00p 4,649.00p 656116
10/01/2014 4,678.00p 4,734.00p 4,655.00p 4,678.00p 764819
09/01/2014 4,674.00p 4,712.00p 4,633.00p 4,647.00p 728910
08/01/2014 4,703.00p 4,710.00p 4,657.00p 4,683.00p 649255
07/01/2014 4,748.00p 4,751.00p 4,640.00p 4,710.00p 853852
06/01/2014 4,771.00p 4,800.18p 4,734.00p 4,755.00p 757720
03/01/2014 4,717.00p 4,801.00p 4,717.00p 4,785.00p 621983
02/01/2014 4,801.00p 4,812.00p 4,715.00p 4,717.00p 639666
31/12/2013 4,768.00p 4,808.00p 4,747.00p 4,793.00p 152124
30/12/2013 4,807.00p 4,815.00p 4,758.00p 4,787.00p 375421
27/12/2013 4,809.00p 4,820.36p 4,769.00p 4,789.00p 635099
24/12/2013 4,742.00p 4,840.00p 4,693.00p 4,802.00p 178541
23/12/2013 4,677.00p 4,745.00p 4,668.00p 4,741.00p 437635
20/12/2013 4,690.00p 4,719.25p 4,655.00p 4,668.00p 1400266
19/12/2013 4,698.00p 4,749.00p 4,654.00p 4,665.00p 1128304
18/12/2013 4,591.00p 4,669.00p 4,559.00p 4,651.00p 1215558
17/12/2013 4,604.00p 4,624.00p 4,559.00p 4,559.00p 1042232
16/12/2013 4,576.00p 4,641.00p 4,566.00p 4,624.00p 887536
13/12/2013 4,601.00p 4,617.00p 4,531.00p 4,576.00p 801477
12/12/2013 4,650.00p 4,674.00p 4,588.00p 4,602.00p 1384693
11/12/2013 4,715.00p 4,732.00p 4,669.00p 4,669.00p 893418
10/12/2013 4,778.00p 4,790.41p 4,714.00p 4,714.00p 1091837
09/12/2013 4,782.00p 4,797.00p 4,751.00p 4,781.00p 820369
06/12/2013 4,780.00p 4,835.00p 4,747.75p 4,772.00p 1307932
05/12/2013 4,780.00p 4,850.00p 4,778.00p 4,835.00p 1000484
04/12/2013 4,755.00p 4,827.00p 4,710.00p 4,816.00p 1704326
03/12/2013 4,887.00p 4,887.00p 4,848.66p 4,865.00p 1285112
02/12/2013 4,907.00p 4,913.00p 4,830.00p 4,880.00p 1013995
29/11/2013 4,900.00p 4,929.00p 4,890.00p 4,909.00p 705967
28/11/2013 4,884.00p 4,908.00p 4,868.00p 4,908.00p 431568
27/11/2013 4,871.00p 4,896.00p 4,856.00p 4,883.00p 789926
26/11/2013 4,916.00p 4,940.00p 4,880.00p 4,881.00p 800677
25/11/2013 4,875.00p 4,945.75p 4,847.00p 4,939.00p 764766
22/11/2013 4,871.00p 4,915.00p 4,841.00p 4,847.00p 761863
21/11/2013 4,849.00p 4,871.50p 4,822.25p 4,846.00p 961730
20/11/2013 4,843.00p 4,888.00p 4,833.00p 4,852.00p 922462
19/11/2013 4,845.00p 4,863.00p 4,834.00p 4,853.00p 867892
18/11/2013 4,808.00p 4,862.28p 4,765.00p 4,855.00p 1237936
15/11/2013 4,788.00p 4,822.00p 4,772.50p 4,818.00p 1031107
14/11/2013 4,795.00p 4,820.00p 4,748.00p 4,773.00p 1209030
13/11/2013 4,826.00p 4,838.00p 4,726.25p 4,748.00p 1235014
12/11/2013 4,851.00p 4,851.00p 4,802.00p 4,836.00p 853176
11/11/2013 4,830.00p 4,863.00p 4,812.00p 4,839.00p 490840
08/11/2013 4,776.00p 4,840.00p 4,741.18p 4,815.00p 825235
07/11/2013 4,826.00p 4,863.00p 4,786.00p 4,800.00p 647206
06/11/2013 4,821.00p 4,830.00p 4,784.00p 4,797.00p 758097
05/11/2013 4,781.00p 4,814.00p 4,747.00p 4,813.00p 741267
04/11/2013 4,803.00p 4,835.00p 4,751.00p 4,771.00p 827164
01/11/2013 4,833.00p 4,856.00p 4,762.00p 4,780.00p 849588
31/10/2013 4,756.00p 4,862.00p 4,754.00p 4,848.00p 1237658
30/10/2013 4,860.00p 4,872.00p 4,779.00p 4,789.00p 828726
29/10/2013 4,845.00p 4,878.00p 4,831.00p 4,857.00p 1162415
28/10/2013 4,799.00p 4,844.00p 4,781.00p 4,833.00p 1064628
25/10/2013 4,782.00p 4,807.00p 4,771.00p 4,780.00p 1161740
24/10/2013 4,751.00p 4,812.00p 4,731.00p 4,805.00p 1422793
23/10/2013 4,766.00p 4,794.00p 4,716.00p 4,732.00p 1224078
22/10/2013 4,675.00p 4,800.00p 4,500.00p 4,734.00p 2615185
21/10/2013 4,540.00p 4,548.00p 4,459.00p 4,500.00p 1306931
18/10/2013 4,440.00p 4,514.00p 4,356.00p 4,502.00p 1572091
17/10/2013 4,298.00p 4,364.00p 4,261.00p 4,356.00p 1126632
16/10/2013 4,350.00p 4,350.00p 4,261.00p 4,309.00p 1340658
15/10/2013 4,360.00p 4,381.50p 4,343.00p 4,364.00p 821967
14/10/2013 4,349.00p 4,383.00p 4,334.00p 4,344.00p 866958
11/10/2013 4,319.00p 4,356.00p 4,283.00p 4,349.00p 819688
10/10/2013 4,279.00p 4,324.00p 4,255.00p 4,300.00p 1044394
09/10/2013 4,257.00p 4,283.00p 4,225.00p 4,270.00p 1368566
08/10/2013 4,362.00p 4,370.00p 4,263.00p 4,269.00p 1102212
07/10/2013 4,353.00p 4,370.00p 4,324.00p 4,370.00p 665896
04/10/2013 4,387.00p 4,390.00p 4,344.00p 4,353.00p 1055259
03/10/2013 4,399.00p 4,441.00p 4,377.00p 4,390.00p 837593
02/10/2013 4,434.00p 4,441.00p 4,376.00p 4,404.00p 859606
01/10/2013 4,490.00p 4,490.00p 4,382.00p 4,463.00p 1310421
30/09/2013 4,489.00p 4,523.00p 4,472.00p 4,520.00p 1100963
27/09/2013 4,557.00p 4,557.00p 4,480.00p 4,518.00p 1234986
26/09/2013 4,530.00p 4,559.00p 4,495.00p 4,545.00p 668829
25/09/2013 4,545.00p 4,555.00p 4,487.00p 4,527.00p 841798
24/09/2013 4,550.00p 4,570.00p 4,540.00p 4,546.00p 631336
23/09/2013 4,599.00p 4,615.00p 4,537.00p 4,549.00p 746318
20/09/2013 4,565.00p 4,619.00p 4,546.00p 4,600.00p 1582412
19/09/2013 4,580.00p 4,604.00p 4,533.00p 4,576.00p 1010212
18/09/2013 4,558.00p 4,575.00p 4,509.00p 4,532.00p 754925
17/09/2013 4,558.00p 4,600.00p 4,536.00p 4,550.00p 1159639
16/09/2013 4,600.00p 4,603.00p 4,531.00p 4,548.00p 716171
13/09/2013 4,459.00p 4,586.00p 4,452.00p 4,554.00p 1218807
12/09/2013 4,424.00p 4,478.00p 4,391.00p 4,452.00p 893174
11/09/2013 4,459.00p 4,459.00p 4,386.00p 4,428.00p 791321
10/09/2013 4,389.00p 4,482.00p 4,364.00p 4,445.00p 1305958
09/09/2013 4,376.00p 4,388.00p 4,323.00p 4,364.00p 805970
06/09/2013 4,379.00p 4,403.00p 4,342.00p 4,379.00p 683086
05/09/2013 4,382.00p 4,418.00p 4,350.00p 4,373.00p 696410
04/09/2013 4,429.00p 4,439.00p 4,358.00p 4,383.00p 708606
03/09/2013 4,444.00p 4,470.00p 4,419.00p 4,426.00p 903184
02/09/2013 4,403.00p 4,439.00p 4,385.00p 4,423.00p 613212
30/08/2013 4,436.00p 4,481.00p 4,373.00p 4,385.00p 1130151
29/08/2013 4,407.00p 4,441.00p 4,346.00p 4,431.00p 1045146
28/08/2013 4,452.00p 4,468.00p 4,390.00p 4,407.00p 844555
27/08/2013 4,507.00p 4,526.00p 4,457.00p 4,468.00p 888113
23/08/2013 4,508.00p 4,536.00p 4,454.00p 4,499.00p 800681
22/08/2013 4,498.00p 4,540.00p 4,481.00p 4,519.00p 1059521
21/08/2013 4,498.00p 4,514.00p 4,472.00p 4,495.00p 832516
20/08/2013 4,468.00p 4,504.00p 4,450.00p 4,499.00p 725086
19/08/2013 4,467.00p 4,515.00p 4,459.00p 4,491.00p 725460
16/08/2013 4,479.00p 4,489.00p 4,425.00p 4,460.00p 1096557
15/08/2013 4,548.00p 4,559.00p 4,448.00p 4,489.00p 1066588
14/08/2013 4,556.00p 4,591.00p 4,539.00p 4,539.00p 661765
13/08/2013 4,547.00p 4,578.00p 4,510.00p 4,547.00p 928923
12/08/2013 4,590.00p 4,590.00p 4,535.00p 4,546.00p 648059
09/08/2013 4,616.00p 4,616.00p 4,556.00p 4,591.00p 813455
08/08/2013 4,610.00p 4,635.00p 4,589.00p 4,600.00p 847976
07/08/2013 4,668.00p 4,720.00p 4,590.00p 4,590.00p 1774012
06/08/2013 4,674.00p 4,727.00p 4,660.00p 4,720.00p 811462
05/08/2013 4,637.00p 4,708.00p 4,635.00p 4,666.00p 711157
02/08/2013 4,726.00p 4,728.00p 4,615.00p 4,635.00p 1060043
01/08/2013 4,711.00p 4,723.00p 4,672.00p 4,717.00p 816399

*Close Price adjusted for both dividends and splits