Shares Magazine
4,943.00p-19.00 (-0.38%)27 Jun 2025, 18:13
Reckitt Benckiser Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 4955.00p | 4982.00p | 4926.00p | 4943.00p | 717,196 |
| Jun 26, 2025 | 5042.00p | 5054.00p | 4958.00p | 4962.00p | 743,693 |
| Jun 25, 2025 | 5050.00p | 5072.00p | 5022.00p | 5030.00p | 976,931 |
| Jun 24, 2025 | 5088.00p | 5110.00p | 5052.00p | 5052.00p | 925,274 |
| Jun 23, 2025 | 5084.00p | 5086.00p | 5010.00p | 5050.00p | 1,322,405 |
| Jun 20, 2025 | 5110.00p | 5132.00p | 5090.00p | 5110.00p | 2,592,750 |
| Jun 19, 2025 | 5150.00p | 5162.00p | 5092.00p | 5108.00p | 1,120,636 |
| Jun 18, 2025 | 5144.00p | 5170.00p | 5126.00p | 5160.00p | 1,400,397 |
| Jun 17, 2025 | 5052.00p | 5116.26p | 5046.00p | 5116.00p | 2,776,657 |
| Jun 16, 2025 | 5084.00p | 5112.00p | 5066.00p | 5086.00p | 1,047,440 |
| Jun 13, 2025 | 5136.00p | 5154.00p | 5094.00p | 5096.00p | 929,550 |
| Jun 12, 2025 | 5132.00p | 5196.00p | 5130.00p | 5162.00p | 699,233 |
| Jun 11, 2025 | 5140.00p | 5174.00p | 5124.00p | 5150.00p | 1,091,370 |
| Jun 10, 2025 | 5130.00p | 5152.00p | 5116.00p | 5136.00p | 719,390 |
| Jun 9, 2025 | 5112.00p | 5136.00p | 5106.00p | 5114.00p | 1,628,228 |
| Jun 6, 2025 | 5110.00p | 5142.00p | 5098.00p | 5108.00p | 3,553,341 |
| Jun 5, 2025 | 5056.00p | 5118.00p | 5052.00p | 5110.00p | 1,229,162 |
| Jun 4, 2025 | 5028.00p | 5072.00p | 4973.00p | 5034.00p | 1,168,179 |
| Jun 3, 2025 | 5018.00p | 5050.00p | 5007.00p | 5014.00p | 2,060,419 |
| Jun 2, 2025 | 5032.00p | 5084.00p | 4982.00p | 4982.00p | 1,371,842 |
| May 30, 2025 | 4988.00p | 5060.00p | 4934.50p | 5032.00p | 2,368,884 |
| May 29, 2025 | 4925.00p | 4956.00p | 4924.00p | 4946.00p | 1,906,528 |
| May 28, 2025 | 4894.00p | 4946.00p | 4894.00p | 4922.00p | 844,037 |
| May 27, 2025 | 4932.00p | 4949.81p | 4895.00p | 4930.00p | 867,844 |
| May 23, 2025 | 4910.00p | 4929.00p | 4871.00p | 4929.00p | 4,708,393 |
| May 22, 2025 | 4892.00p | 4934.00p | 4873.00p | 4910.00p | 766,336 |
| May 21, 2025 | 4871.00p | 4898.10p | 4837.00p | 4898.00p | 1,770,778 |
| May 20, 2025 | 4872.00p | 4930.00p | 4849.00p | 4886.00p | 989,948 |
| May 19, 2025 | 4859.00p | 4877.00p | 4824.00p | 4852.00p | 1,913,127 |
| May 16, 2025 | 4856.00p | 4879.00p | 4836.00p | 4850.00p | 928,683 |
| May 15, 2025 | 4745.00p | 4845.00p | 4745.00p | 4832.00p | 2,437,278 |
| May 14, 2025 | 4776.00p | 4796.00p | 4749.00p | 4753.00p | 1,197,019 |
| May 13, 2025 | 4826.00p | 4861.00p | 4758.00p | 4778.00p | 949,488 |
| May 12, 2025 | 4877.00p | 4891.00p | 4778.00p | 4832.00p | 1,011,126 |
| May 9, 2025 | 4904.00p | 4917.00p | 4788.00p | 4876.00p | 1,367,899 |
| May 8, 2025 | 4981.00p | 4989.00p | 4889.00p | 4893.00p | 932,059 |
| May 7, 2025 | 5000.00p | 5022.00p | 4936.00p | 4968.00p | 733,434 |
| May 6, 2025 | 4980.00p | 4999.00p | 4921.00p | 4988.00p | 4,401,053 |
| May 2, 2025 | 4859.00p | 4988.00p | 4850.00p | 4976.00p | 1,188,372 |
| May 1, 2025 | 4850.00p | 4883.00p | 4830.00p | 4846.00p | 507,137 |
| Apr 30, 2025 | 4760.00p | 4940.59p | 4755.00p | 4838.00p | 2,975,072 |
| Apr 29, 2025 | 4755.00p | 4773.00p | 4716.00p | 4754.00p | 726,642 |
| Apr 28, 2025 | 4653.00p | 4687.57p | 4638.00p | 4684.00p | 1,623,575 |
| Apr 25, 2025 | 4651.00p | 4683.00p | 4626.00p | 4633.00p | 3,974,929 |
| Apr 24, 2025 | 4663.00p | 4746.00p | 4662.00p | 4680.00p | 1,592,373 |
| Apr 23, 2025 | 4810.00p | 4849.00p | 4579.00p | 4668.00p | 1,962,484 |
| Apr 22, 2025 | 4930.00p | 4961.00p | 4892.00p | 4950.00p | 2,562,107 |
| 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 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.