Singapore markets closed

Reckitt Benckiser Group plc (RKT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
5,054.00-784.00 (-13.43%)
As of 01:49PM GMT. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20245,254.005,438.005,012.005,054.005,054.003,356,798
27 Feb 20245,850.005,876.005,806.005,838.005,838.001,560,204
26 Feb 20245,826.005,886.445,822.005,872.005,872.002,358,387
23 Feb 20245,806.005,852.175,800.005,822.005,822.001,708,948
22 Feb 20245,808.005,852.005,784.005,816.005,816.001,127,480
21 Feb 20245,816.005,846.005,790.005,806.005,806.001,607,149
20 Feb 20245,776.005,838.005,742.005,816.005,816.001,059,349
19 Feb 20245,764.005,794.005,746.005,770.005,770.00453,494
16 Feb 20245,742.005,796.005,678.425,766.005,766.001,769,747
15 Feb 20245,690.005,752.005,669.825,702.005,702.001,398,401
14 Feb 20245,730.005,736.005,673.565,692.005,692.00979,570
13 Feb 20245,770.005,778.005,712.005,712.005,712.001,363,786
12 Feb 20245,768.005,782.005,730.005,756.005,756.001,450,735
09 Feb 20245,760.005,786.005,736.005,750.005,750.001,989,916
08 Feb 20245,764.005,802.025,740.005,766.005,766.001,870,926
07 Feb 20245,802.005,824.005,776.005,794.005,794.002,360,069
06 Feb 20245,786.005,866.005,752.005,794.005,794.001,178,179
05 Feb 20245,704.005,796.005,702.515,766.005,766.001,847,163
02 Feb 20245,730.005,751.525,700.005,714.005,714.001,290,579
01 Feb 20245,700.005,724.145,670.005,690.005,690.00953,101
31 Jan 20245,722.005,756.765,698.005,708.005,708.001,571,785
30 Jan 20245,692.005,736.005,664.005,688.005,688.002,409,535
29 Jan 20245,652.005,686.005,626.005,670.005,670.002,929,358
26 Jan 20245,564.005,660.005,562.005,658.005,658.001,789,086
25 Jan 20245,524.005,530.005,461.225,528.005,528.001,514,902
24 Jan 20245,518.005,556.005,463.535,514.005,514.002,613,260
23 Jan 20245,548.005,576.005,516.005,550.005,550.001,216,857
22 Jan 20245,584.005,604.005,504.005,536.005,536.00838,669
19 Jan 20245,618.005,634.005,574.005,580.005,580.002,389,603
18 Jan 20245,582.005,608.005,556.005,568.005,568.00879,253
17 Jan 20245,716.005,716.005,590.005,614.005,614.001,211,196
16 Jan 20245,634.005,668.005,622.005,658.005,658.002,751,808
15 Jan 20245,642.005,664.005,607.165,650.005,650.001,228,606
12 Jan 20245,620.005,682.005,602.205,638.005,638.002,376,447
11 Jan 20245,556.005,604.005,556.005,598.005,598.003,110,392
10 Jan 20245,574.005,608.005,570.005,608.005,608.002,393,056
09 Jan 20245,582.005,590.005,522.005,574.005,574.001,556,219
08 Jan 20245,520.005,528.005,480.005,516.005,516.002,783,675
05 Jan 20245,492.005,528.005,486.005,512.005,512.001,246,220
04 Jan 20245,470.005,528.005,465.485,518.005,518.002,807,092
03 Jan 20245,452.005,544.005,452.005,490.005,490.003,358,410
02 Jan 20245,420.005,456.005,402.005,456.005,456.001,164,069
29 Dec 20235,440.005,458.005,420.005,420.005,420.00379,922
28 Dec 20235,464.005,476.005,432.005,446.005,446.00543,380
27 Dec 20235,430.005,484.005,426.005,464.005,464.00781,130
22 Dec 20235,410.005,464.005,410.005,442.005,442.00769,480
21 Dec 20235,408.005,456.005,378.005,426.005,426.001,161,180
20 Dec 20235,452.005,504.005,398.005,430.005,430.002,216,314
19 Dec 20235,426.005,458.005,402.005,432.005,432.004,047,160
18 Dec 20235,418.005,476.005,398.005,420.005,420.001,043,813
15 Dec 20235,414.005,456.005,385.325,442.005,442.005,243,402
14 Dec 20235,428.005,528.005,356.005,414.005,414.003,016,974
13 Dec 20235,418.005,450.005,374.005,390.005,390.003,114,938
12 Dec 20235,370.005,452.005,332.005,408.005,408.001,376,286
11 Dec 20235,380.005,404.005,332.445,382.005,382.001,173,859
08 Dec 20235,342.005,420.005,306.005,394.005,394.001,364,840
07 Dec 20235,412.005,420.005,332.005,354.005,354.001,286,563
06 Dec 20235,406.005,456.005,390.005,402.005,402.003,567,841
05 Dec 20235,458.005,484.005,396.005,414.005,414.001,304,710
04 Dec 20235,404.005,478.005,404.005,450.005,450.001,104,671
01 Dec 20235,424.005,440.425,406.005,416.005,416.001,032,159
30 Nov 20235,388.005,420.005,348.005,398.005,398.002,656,883
29 Nov 20235,402.005,416.005,374.005,390.005,390.001,297,130
28 Nov 20235,378.005,432.005,346.005,414.005,414.001,163,171
27 Nov 20235,408.005,440.005,374.005,390.005,390.00778,755
24 Nov 20235,366.005,430.005,340.005,406.005,406.001,270,749
23 Nov 20235,444.005,460.005,386.005,386.005,386.004,970,972
22 Nov 20235,398.005,446.005,362.005,440.005,440.001,650,419
21 Nov 20235,354.005,406.005,308.005,406.005,406.002,454,151
20 Nov 20235,352.005,436.005,324.005,328.005,328.002,055,554
17 Nov 20235,374.005,420.005,340.005,396.005,396.002,836,255
16 Nov 20235,462.005,506.005,361.005,368.005,368.001,767,727
15 Nov 20235,516.005,568.005,456.005,456.005,456.003,400,311
14 Nov 20235,460.005,562.005,438.005,496.005,496.001,384,253
13 Nov 20235,514.005,574.005,470.005,530.005,530.001,024,507
10 Nov 20235,550.005,588.005,446.005,492.005,492.001,495,968
09 Nov 20235,500.005,586.005,474.005,558.005,558.001,228,827
08 Nov 20235,514.005,544.005,472.005,494.005,494.002,059,720
07 Nov 20235,496.005,542.005,446.005,530.005,530.001,602,445
06 Nov 20235,422.005,492.005,422.005,488.005,488.001,996,887
03 Nov 20235,552.005,562.005,408.005,412.005,412.001,738,690
02 Nov 20235,550.005,628.005,538.005,542.005,542.002,478,996
01 Nov 20235,540.005,578.005,506.005,542.005,542.001,735,550
31 Oct 20235,558.005,562.005,502.005,502.005,502.003,986,150
30 Oct 20235,492.005,554.005,486.005,540.005,540.003,180,327
27 Oct 20235,534.005,554.005,445.165,452.005,452.003,910,195
26 Oct 20235,630.005,702.005,588.005,594.005,594.002,795,273
25 Oct 20235,752.005,950.005,490.005,678.005,678.005,489,567
24 Oct 20235,940.005,986.005,868.005,916.005,916.001,734,816
23 Oct 20235,944.005,986.005,928.005,960.005,960.001,459,962
20 Oct 20235,910.005,958.005,898.005,942.005,942.001,623,401
19 Oct 20235,936.005,986.005,902.005,942.005,942.001,394,857
18 Oct 20235,884.006,006.005,850.005,950.005,950.001,696,401
17 Oct 20235,804.005,896.005,758.005,872.005,872.001,477,261
16 Oct 20235,880.005,880.005,790.005,812.005,812.001,236,762
13 Oct 20235,856.005,888.005,820.005,854.005,854.00764,039
12 Oct 20235,928.005,936.005,830.005,852.005,852.001,503,301
11 Oct 20235,846.005,912.005,814.005,900.005,900.001,152,725
10 Oct 20235,842.005,896.005,748.005,870.005,870.001,168,305
09 Oct 20235,730.005,822.005,712.005,780.005,780.00640,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...