Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Reckitt Benckiser Group plc (RKTL.XC)

Compare
5,298.00
+40.00
+(0.76%)
At close: 4:29:50 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20255,256.005,351.005,240.005,298.005,298.00418,123
Mar 3, 20255,274.005,288.005,202.005,258.005,258.00266,262
Feb 28, 20255,216.005,302.005,210.005,238.005,238.00270,021
Feb 27, 20255,234.005,272.005,193.005,255.005,255.00313,851
Feb 26, 20255,293.005,330.005,266.005,288.005,288.00185,647
Feb 25, 20255,294.005,328.005,262.005,312.005,312.00282,754
Feb 24, 20255,264.005,310.005,238.005,303.005,303.00209,747
Feb 21, 20255,290.005,302.005,249.005,264.005,264.00248,709
Feb 20, 20255,316.005,316.005,279.005,288.005,288.00224,150
Feb 19, 20255,334.005,370.005,318.005,322.005,322.00174,547
Feb 18, 20255,312.005,354.005,290.005,337.005,337.00252,805
Feb 17, 20255,196.005,324.005,190.005,322.005,322.00233,592
Feb 14, 20255,174.005,220.005,170.005,201.005,201.00246,838
Feb 13, 20255,188.005,192.005,114.005,152.005,152.00327,067
Feb 12, 20255,214.005,218.005,116.005,174.005,174.00274,406
Feb 11, 20255,240.005,302.005,208.005,216.005,216.00343,771
Feb 10, 20255,245.005,272.005,240.005,256.005,256.00171,722
Feb 7, 20255,248.005,279.005,232.005,252.005,252.00253,566
Feb 6, 20255,268.005,307.005,256.005,282.005,282.00284,723
Feb 5, 20255,226.005,280.005,200.005,264.005,264.00206,161
Feb 4, 20255,193.005,256.005,170.005,233.005,233.00274,711
Feb 3, 20255,268.005,305.005,242.005,292.005,292.00311,113
Jan 31, 20255,350.005,350.005,310.005,324.005,324.00182,839
Jan 30, 20255,248.005,328.005,232.005,322.005,322.00324,451
Jan 29, 20255,196.005,266.005,164.005,248.005,248.00264,633
Jan 28, 20255,172.005,240.005,172.005,212.005,212.00289,241
Jan 27, 20255,064.005,172.005,060.005,164.005,164.00288,267
Jan 24, 20255,082.005,104.005,066.005,066.005,066.00229,435
Jan 23, 20255,016.005,062.005,016.005,058.005,058.00275,823
Jan 22, 20255,078.005,090.004,984.005,033.005,033.00235,011
Jan 21, 20255,054.005,073.005,008.005,070.005,070.00201,553
Jan 20, 20255,006.005,048.005,002.005,036.005,036.00166,977
Jan 17, 20254,933.005,044.004,928.005,002.005,002.00296,693
Jan 16, 20254,847.004,889.004,845.004,884.004,884.00264,649
Jan 15, 20254,880.004,894.004,811.004,829.004,829.00281,109
Jan 14, 20254,896.004,922.004,822.004,857.004,857.00312,545
Jan 13, 20254,887.004,942.004,870.004,901.004,901.00258,552
Jan 10, 202550.0050.6149.4849.5449.54414,068
Jan 9, 20254,902.004,942.004,900.004,924.004,924.00177,300
Jan 8, 20254,853.004,924.004,841.004,915.504,915.50257,253
Jan 7, 20254,805.004,868.004,762.004,856.004,856.00272,752
Jan 6, 20254,845.004,849.004,770.004,800.004,800.00273,805
Jan 3, 20254,865.004,883.004,851.004,862.004,862.00130,036
Jan 2, 20254,823.004,890.004,816.004,873.004,873.00130,112
Dec 31, 20244,799.004,832.004,788.004,824.004,824.0045,182
Dec 30, 20244,811.004,818.004,782.004,801.004,801.00109,638
Dec 27, 20244,794.004,825.004,783.004,823.004,823.00167,784
Dec 24, 20244,823.004,839.004,815.004,822.004,822.0042,017
Dec 23, 20244,775.004,829.004,760.004,824.004,824.00161,447
Dec 20, 20244,819.504,819.504,760.004,803.004,803.00207,360
Dec 19, 20244,817.004,838.004,798.004,811.004,811.00568,878
Dec 18, 20244,833.004,858.004,808.004,822.004,822.00215,972
Dec 17, 20244,823.004,870.004,791.004,839.004,839.00216,158
Dec 16, 20244,852.004,867.004,814.004,853.004,853.00250,561
Dec 13, 20244,836.004,870.004,834.004,853.004,853.00237,493
Dec 12, 20244,825.504,870.004,787.004,838.004,838.00265,725
Dec 11, 20244,703.004,852.004,698.004,848.004,848.00369,746
Dec 10, 20244,716.004,726.504,673.004,694.004,694.00280,409
Dec 9, 20244,718.004,747.004,688.004,734.004,734.00251,053
Dec 6, 20244,786.004,787.004,686.004,693.004,693.00390,508
Dec 5, 20244,799.004,811.004,769.504,784.004,784.00232,207
Dec 4, 20244,806.004,810.504,767.004,799.004,799.00351,712
Dec 3, 20244,864.004,878.004,835.004,849.004,849.00181,950
Dec 2, 20244,857.004,863.004,816.004,839.004,839.00366,530
Nov 29, 20244,836.504,856.004,826.004,842.004,842.00129,127
Nov 28, 20244,937.004,950.504,857.004,859.004,859.00212,093
Nov 27, 20244,922.004,932.004,898.004,929.004,929.00191,781
Nov 26, 20244,888.004,895.004,828.004,879.004,879.00170,066
Nov 25, 20244,864.004,878.004,816.004,870.004,870.00208,693
Nov 22, 20244,766.004,868.004,759.004,844.004,844.00269,189
Nov 21, 20244,758.004,762.004,722.004,741.004,741.00356,915
Nov 20, 20244,750.004,778.004,734.004,754.004,754.00259,603
Nov 19, 20244,791.004,819.004,752.004,757.004,757.00331,057
Nov 18, 20244,782.004,807.004,744.004,782.004,782.00302,454
Nov 15, 20244,744.004,768.004,737.004,755.004,755.00400,839
Nov 14, 20244,745.004,767.004,719.004,730.004,730.00311,042
Nov 13, 20244,754.004,770.004,731.004,761.004,761.00196,928
Nov 12, 20244,768.004,783.504,748.004,759.004,759.00226,856
Nov 11, 20244,806.004,824.004,782.004,803.004,803.00117,104
Nov 8, 20244,785.004,818.004,760.004,767.004,767.00257,066
Nov 7, 20244,893.004,922.004,786.004,786.004,786.00237,564
Nov 6, 20244,980.005,011.004,897.004,901.004,901.00290,910
Nov 5, 20244,941.004,985.004,928.004,963.004,963.00192,917
Nov 4, 20244,907.504,981.004,905.004,956.004,956.00443,219
Nov 1, 20245,150.005,232.005,001.005,030.005,030.00686,453
Oct 31, 20244,714.004,714.004,604.004,679.004,679.00453,571
Oct 30, 20244,792.004,830.004,752.004,770.504,770.50397,153
Oct 29, 20244,890.004,912.004,841.004,842.004,842.00209,498
Oct 28, 20244,866.004,882.004,832.004,879.004,879.00296,676
Oct 25, 20244,863.004,895.504,836.004,851.004,851.00244,712
Oct 24, 20244,974.005,016.004,903.004,903.004,903.00424,300
Oct 23, 20244,820.004,966.004,820.004,959.004,959.00502,776
Oct 22, 20244,787.004,802.004,748.004,771.004,771.00183,019
Oct 21, 20244,777.004,838.004,777.004,830.004,830.00236,326
Oct 18, 20244,753.004,795.004,740.004,776.004,776.00148,217
Oct 17, 20244,730.004,785.004,686.004,784.004,784.00300,206
Oct 16, 20244,673.504,730.004,673.004,701.004,701.00175,207
Oct 15, 20244,669.004,721.004,669.004,707.004,707.00260,326
Oct 14, 20244,614.004,675.004,600.004,660.004,660.00137,646
Oct 11, 20244,672.004,672.004,600.004,626.004,626.00156,837
Oct 10, 20244,700.504,718.004,654.004,671.004,671.00225,988
Oct 9, 20244,621.004,660.004,618.004,654.004,654.00248,937
Oct 8, 20244,533.004,603.004,533.004,603.004,603.00260,311
Oct 7, 20244,554.004,592.504,538.004,560.004,560.00222,487
Oct 4, 20244,575.004,578.004,526.004,549.004,549.00239,986
Oct 3, 20244,605.004,624.004,550.004,568.004,568.00292,392
Oct 2, 20244,557.004,567.004,539.004,567.004,567.00206,580
Oct 1, 20244,579.004,582.004,526.004,552.004,552.00269,512
Sep 30, 20244,684.004,710.004,578.004,583.004,583.00246,881
Sep 27, 20244,643.004,695.004,621.004,691.004,691.00279,602
Sep 26, 20244,633.504,650.004,606.004,623.504,623.50327,327
Sep 25, 20244,506.004,589.004,487.004,579.004,579.00307,932
Sep 24, 20244,524.004,559.004,517.004,529.004,529.00370,869
Sep 23, 20244,549.004,556.004,498.004,534.004,534.00378,589
Sep 20, 20244,542.004,577.004,495.004,501.004,501.00504,053
Sep 19, 20244,697.004,706.004,584.004,598.004,598.00509,245
Sep 18, 20244,749.004,757.004,647.004,665.004,665.00378,145
Sep 17, 20244,622.004,638.004,565.504,613.004,613.00311,160
Sep 16, 20244,583.004,618.004,575.004,581.004,581.00236,875
Sep 13, 20244,564.004,616.004,564.004,608.004,608.00316,170
Sep 12, 20244,598.004,630.004,564.004,568.004,568.00290,113
Sep 11, 20244,526.004,617.004,523.004,567.004,567.00356,111
Sep 10, 20244,484.004,520.004,461.004,511.004,511.00306,713
Sep 9, 20244,546.004,548.004,483.004,509.004,509.00235,380
Sep 6, 20244,494.004,540.004,485.004,519.004,519.00265,551
Sep 5, 20244,500.004,518.004,477.004,501.004,501.00351,784
Sep 4, 20244,428.004,490.004,426.004,474.004,474.00310,243
Sep 3, 20244,388.004,434.004,383.504,422.004,422.00269,505
Sep 2, 20244,353.004,382.004,340.004,380.004,380.00172,290
Aug 30, 20244,343.004,398.004,339.004,368.004,368.00242,582
Aug 29, 20244,344.004,394.004,328.004,348.004,348.00325,884
Aug 28, 20244,359.004,403.004,346.004,394.004,394.00173,346
Aug 27, 20244,301.004,395.004,299.004,347.004,347.00217,948
Aug 23, 20244,303.004,312.504,285.004,306.004,306.0091,607
Aug 22, 20244,315.004,331.004,282.004,288.004,288.00203,229
Aug 21, 20244,234.004,272.004,228.004,270.004,270.00242,112
Aug 20, 20244,260.004,267.004,212.004,222.004,222.00121,455
Aug 19, 20244,258.004,294.004,242.004,276.004,276.00157,376
Aug 16, 20244,275.004,300.004,260.004,284.004,284.00253,226
Aug 15, 20244,242.004,295.004,236.004,282.004,282.00195,807
Aug 14, 20244,236.004,259.004,210.004,229.004,229.00198,001
Aug 13, 20244,167.504,214.004,167.504,212.004,212.00488,030
Aug 12, 20244,178.004,224.004,176.004,183.504,183.50279,075
Aug 9, 20244,186.004,212.004,174.004,182.504,182.50208,640
Aug 8, 20244,205.004,216.004,175.004,205.004,205.00205,162
Aug 7, 20244,165.004,224.004,138.004,204.004,204.00289,631
Aug 6, 20244,120.004,172.004,094.004,124.004,124.00366,995
Aug 5, 20244,162.004,219.004,105.004,128.504,128.50596,403
Aug 2, 20244,071.004,184.004,068.004,143.004,143.00666,976
Aug 1, 2024 80.40 Dividend
Aug 1, 20244,084.004,128.004,056.004,094.004,094.00516,668
Jul 31, 20244,169.004,225.004,162.004,180.004,179.20343,702
Jul 30, 20244,133.004,212.004,125.004,150.004,149.20548,162
Jul 29, 20244,202.004,202.004,035.004,116.004,115.211,161,135
Jul 26, 20244,364.004,510.004,362.004,508.004,507.13315,498
Jul 25, 20244,491.004,526.004,360.004,383.004,382.16370,788
Jul 24, 20244,526.004,630.004,382.004,522.004,521.13763,164
Jul 23, 20244,406.004,451.004,397.004,401.504,400.65244,316
Jul 22, 20244,420.004,476.004,413.004,434.004,433.15186,815
Jul 19, 20244,344.004,417.004,344.004,383.004,382.16190,759
Jul 18, 20244,417.004,440.004,359.004,391.004,390.16159,486
Jul 17, 20244,280.004,362.504,251.004,354.004,353.16393,125
Jul 16, 20244,249.004,312.004,249.004,288.004,287.18222,940
Jul 15, 20244,328.004,372.004,288.004,294.004,293.17154,750
Jul 12, 20244,352.004,367.004,329.004,349.004,348.16158,276
Jul 11, 20244,340.004,345.004,308.004,344.004,343.16114,454
Jul 10, 20244,251.004,323.004,251.004,316.004,315.17161,872
Jul 9, 20244,289.504,314.004,239.004,241.004,240.18185,506
Jul 8, 20244,263.004,333.004,263.004,288.004,287.18179,810
Jul 5, 20244,279.504,295.004,250.004,281.004,280.18135,750
Jul 4, 20244,241.004,279.004,230.004,251.004,250.18131,185
Jul 3, 20244,310.004,310.004,211.004,224.004,223.19209,384
Jul 2, 20244,229.004,267.004,221.004,254.004,253.18203,184
Jul 1, 20244,306.004,342.004,261.504,293.504,292.67361,602
Jun 28, 20244,348.004,363.004,297.004,301.004,300.17173,732
Jun 27, 20244,401.004,422.004,334.004,336.004,335.17257,130
Jun 26, 20244,386.504,427.004,341.004,415.004,414.15302,378
Jun 25, 20244,446.004,478.004,378.004,386.004,385.16199,582
Jun 24, 20244,430.004,473.004,427.004,455.004,454.14172,299
Jun 21, 20244,438.004,458.004,393.004,406.004,405.15187,559
Jun 20, 20244,384.004,435.004,375.004,426.004,425.15138,572
Jun 19, 20244,369.004,421.004,352.004,399.004,398.15209,862
Jun 18, 20244,417.004,437.004,371.004,379.504,378.66209,833
Jun 17, 20244,428.004,428.004,384.004,406.004,405.15149,102
Jun 14, 20244,468.004,468.004,398.004,403.504,402.65233,383
Jun 13, 20244,376.004,477.004,372.004,468.004,467.14219,001
Jun 12, 20244,386.004,432.004,386.004,396.004,395.15191,807
Jun 11, 20244,444.504,453.004,347.004,392.004,391.16232,061
Jun 10, 20244,436.004,453.004,401.004,424.004,423.15180,830
Jun 7, 20244,534.004,542.004,486.004,503.004,502.13140,141
Jun 6, 20244,487.004,544.004,487.004,522.004,521.13234,548
Jun 5, 20244,529.004,544.004,490.004,502.004,501.13207,617
Jun 4, 20244,505.004,547.004,484.004,511.004,510.13350,771
Jun 3, 20244,486.004,512.004,447.004,487.004,486.14352,006
May 31, 20244,363.004,431.504,351.504,423.004,422.15392,098
May 30, 20244,307.004,370.004,302.004,361.004,360.16278,285
May 29, 20244,354.004,357.004,296.004,297.004,296.17285,512
May 28, 20244,431.004,451.004,382.004,386.004,385.16325,864
May 24, 20244,413.004,439.004,395.504,410.004,409.15288,416
May 23, 20244,486.004,501.004,421.004,449.004,448.14200,978
May 22, 20244,500.004,500.004,426.004,475.004,474.14431,448
May 21, 20244,549.004,593.004,511.004,542.004,541.13300,061
May 20, 20244,579.004,593.004,539.004,548.004,547.13187,901
May 17, 20244,609.004,619.004,588.004,599.004,598.12144,938
May 16, 20244,591.004,656.004,591.004,615.004,614.11279,954
May 15, 20244,597.004,620.004,557.004,589.004,588.12282,084
May 14, 20244,608.004,647.004,600.004,611.004,610.11365,591
May 13, 20244,591.004,615.004,577.004,597.004,596.12179,594
May 10, 20244,602.004,627.004,574.004,603.004,602.11167,397
May 9, 20244,550.004,627.004,550.004,587.004,586.12215,907
May 8, 20244,562.004,569.004,534.004,551.004,550.12291,824
May 7, 20244,517.004,589.004,513.004,559.004,558.12314,565
May 3, 20244,478.004,521.004,468.004,484.004,483.14350,136
May 2, 20244,458.004,519.004,450.004,477.004,476.14287,648
May 1, 20244,510.004,547.004,467.004,482.004,481.14288,562
Apr 30, 20244,492.004,516.004,447.004,470.004,469.14335,281
Apr 29, 20244,445.004,510.004,436.004,474.004,473.14357,621
Apr 26, 20244,389.004,442.504,380.004,434.004,433.15394,637
Apr 25, 20244,397.004,409.004,320.004,367.004,366.16446,101
Apr 24, 20244,433.004,507.004,380.004,387.004,386.16781,348
Apr 23, 20244,289.004,302.004,244.004,263.004,262.18417,874
Apr 22, 20244,216.004,266.004,208.004,254.004,253.18382,550
Apr 19, 20244,147.004,162.004,108.004,160.004,159.20364,647
Apr 18, 20244,134.004,175.004,127.004,139.504,138.70297,610
Apr 17, 20244,139.004,173.004,110.004,131.004,130.21344,232
Apr 16, 20244,179.004,200.004,119.004,138.004,137.20415,175
Apr 15, 20244,208.004,208.004,162.504,168.004,167.20328,601
Apr 12, 20244,219.504,237.004,188.004,193.004,192.19338,749
Apr 11, 2024 115.90 Dividend
Apr 11, 20244,206.004,250.004,192.004,202.004,201.19510,071
Apr 10, 20244,267.004,316.004,266.004,306.004,304.01336,238
Apr 9, 20244,219.004,293.004,203.004,238.004,236.04386,645
Apr 8, 20244,253.004,284.004,238.004,258.004,256.04503,819
Apr 5, 20244,323.004,325.004,259.004,289.004,287.02583,972
Apr 4, 20244,255.004,324.004,220.004,321.504,319.51565,375
Apr 3, 20244,268.004,271.004,203.004,221.504,219.55508,418
Apr 2, 20244,468.004,475.004,287.004,287.004,285.02658,550
Mar 28, 20244,478.004,542.004,460.004,521.004,518.91501,736
Mar 27, 20244,376.004,453.004,340.004,441.004,438.95396,147
Mar 26, 20244,267.004,391.004,239.004,362.004,359.99605,943
Mar 25, 20244,386.004,402.004,276.004,299.004,297.02560,909
Mar 22, 20244,297.004,456.004,291.004,416.504,414.46842,842
Mar 21, 20244,328.004,339.004,238.004,299.004,297.02763,551
Mar 20, 20244,313.004,391.004,296.004,335.004,333.001,229,809
Mar 19, 20244,471.004,486.004,330.004,384.004,381.98980,247
Mar 18, 20244,598.004,752.004,507.504,580.004,577.891,109,520
Mar 15, 20245,220.005,230.004,195.004,441.004,438.953,493,625
Mar 14, 20245,278.005,310.005,236.005,270.005,267.57309,971
Mar 13, 20245,212.005,268.005,200.005,258.005,255.57207,421
Mar 12, 20245,186.005,234.005,184.005,220.005,217.59251,834
Mar 11, 20245,126.005,190.005,122.005,184.005,181.61247,944
Mar 8, 20245,112.005,181.005,100.005,168.005,165.62328,079
Mar 7, 20245,004.005,086.004,966.005,086.005,083.65495,930
Mar 6, 20245,098.005,124.004,939.005,028.005,025.68587,801
Mar 5, 20245,132.005,144.005,086.005,120.005,117.64416,915
Mar 4, 20245,146.005,190.005,112.005,138.005,135.63375,536