Shares Magazine
4,950.00p+26.00 (+0.53%)22 Apr 2025, 16:51
Reckitt Benckiser Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 4880.00p | 4928.00p | 4857.00p | 4910.00p | 1,148,132 |
| Apr 16, 2025 | 4927.00p | 4948.00p | 4857.00p | 4912.00p | 1,196,821 |
| Apr 15, 2025 | 4841.00p | 4917.00p | 4841.00p | 4917.00p | 4,528,476 |
| Apr 14, 2025 | 4852.00p | 4862.00p | 4797.00p | 4839.00p | 874,504 |
| Apr 11, 2025 | 4813.00p | 4833.00p | 4744.00p | 4766.00p | 2,777,393 |
| Apr 10, 2025 | 4834.00p | 4864.00p | 4756.00p | 4760.00p | 2,862,285 |
| Apr 9, 2025 | 4919.00p | 5272.95p | 4749.00p | 4797.00p | 1,225,975 |
| Apr 8, 2025 | 4774.00p | 4971.00p | 4738.00p | 4950.00p | 1,206,865 |
| Apr 7, 2025 | 4976.00p | 4989.00p | 4722.00p | 4746.00p | 1,921,489 |
| Apr 4, 2025 | 5200.00p | 5348.00p | 5082.00p | 5082.00p | 1,326,384 |
| Apr 3, 2025 | 5200.00p | 5306.00p | 5144.00p | 5272.00p | 885,977 |
| Apr 2, 2025 | 5194.00p | 5232.00p | 5192.00p | 5230.00p | 783,037 |
| Apr 1, 2025 | 5256.00p | 5274.00p | 5198.00p | 5220.00p | 621,348 |
| Mar 31, 2025 | 5224.00p | 5270.00p | 5174.00p | 5230.00p | 1,021,747 |
| Mar 28, 2025 | 5142.00p | 5242.00p | 5142.00p | 5232.00p | 726,382 |
| Mar 27, 2025 | 5154.00p | 5170.00p | 5122.00p | 5158.00p | 710,722 |
| Mar 26, 2025 | 5162.00p | 5200.00p | 5135.62p | 5170.00p | 621,804 |
| Mar 25, 2025 | 5146.00p | 5208.00p | 5138.00p | 5148.00p | 1,731,300 |
| Mar 24, 2025 | 5192.00p | 5204.00p | 5118.00p | 5130.00p | 618,342 |
| Mar 21, 2025 | 5198.00p | 5242.00p | 5160.00p | 5194.00p | 2,100,936 |
| Mar 20, 2025 | 5136.00p | 5210.00p | 5116.00p | 5200.00p | 1,083,308 |
| Mar 19, 2025 | 5100.00p | 5124.00p | 5046.00p | 5114.00p | 962,638 |
| Mar 18, 2025 | 5186.00p | 5200.63p | 5092.00p | 5116.00p | 1,098,223 |
| Mar 17, 2025 | 5150.00p | 5184.00p | 5086.00p | 5168.00p | 756,077 |
| Mar 14, 2025 | 5220.00p | 5220.00p | 4928.00p | 5134.00p | 2,084,899 |
| Mar 13, 2025 | 5148.00p | 5220.00p | 5142.00p | 5220.00p | 1,274,388 |
| Mar 12, 2025 | 5250.00p | 5260.00p | 5146.00p | 5146.00p | 1,196,504 |
| Mar 11, 2025 | 5346.00p | 5394.00p | 5244.47p | 5264.00p | 1,633,378 |
| Mar 10, 2025 | 5298.00p | 5382.00p | 5288.00p | 5364.00p | 1,923,508 |
| Mar 7, 2025 | 5364.00p | 5418.00p | 5290.00p | 5418.00p | 1,826,162 |
| Mar 6, 2025 | 5042.00p | 5386.00p | 5002.00p | 5294.00p | 3,165,030 |
| Mar 5, 2025 | 5272.00p | 5275.71p | 5174.00p | 5186.00p | 1,841,009 |
| Mar 4, 2025 | 5258.00p | 5352.00p | 5228.00p | 5286.00p | 1,849,553 |
| Mar 3, 2025 | 5276.00p | 5288.00p | 5200.00p | 5270.00p | 1,173,280 |
| Feb 28, 2025 | 5214.00p | 5302.00p | 5206.00p | 5240.00p | 3,108,593 |
| Feb 27, 2025 | 5234.00p | 5272.00p | 5194.00p | 5260.00p | 1,024,474 |
| Feb 26, 2025 | 5286.00p | 5330.00p | 5265.95p | 5266.00p | 1,519,720 |
| Feb 25, 2025 | 5292.00p | 5328.00p | 5262.00p | 5300.00p | 1,498,644 |
| Feb 24, 2025 | 5258.00p | 5312.00p | 5228.00p | 5302.00p | 1,082,138 |
| Feb 21, 2025 | 5294.00p | 5302.00p | 5250.00p | 5262.00p | 1,215,620 |
| Feb 20, 2025 | 5310.00p | 5322.00p | 5278.00p | 5286.00p | 1,563,937 |
| Feb 19, 2025 | 5342.00p | 5372.00p | 5316.00p | 5326.00p | 977,820 |
| Feb 18, 2025 | 5314.00p | 5354.00p | 5292.00p | 5338.00p | 1,084,925 |
| Feb 17, 2025 | 5190.00p | 5324.00p | 5184.00p | 5324.00p | 1,501,447 |
| Feb 14, 2025 | 5196.00p | 5220.00p | 5168.00p | 5216.00p | 993,610 |
| Feb 13, 2025 | 5184.00p | 5198.00p | 5114.00p | 5158.00p | 4,346,016 |
| Feb 12, 2025 | 5218.00p | 5220.00p | 5114.00p | 5170.00p | 1,170,588 |
| Feb 11, 2025 | 5234.00p | 5302.00p | 5208.00p | 5212.00p | 1,143,484 |
| Feb 10, 2025 | 5242.00p | 5272.00p | 5240.00p | 5244.00p | 1,677,109 |
| Feb 7, 2025 | 5250.00p | 5280.00p | 5230.00p | 5254.00p | 3,547,514 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |