Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rapid7 Ord (0KTX) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 19.01605 19.01605 19.01605 19.01605 615
28th Oct 2025 (Tue) 19.01605 19.01605 19.01605 19.01605 510
27th Oct 2025 (Mon) 19.01605 19.01605 19.01605 19.01605 734
24th Oct 2025 (Fri) 19.20516 19.20516 19.20516 19.20516 330
23rd Oct 2025 (Thu) 19.21535 19.21535 19.21535 19.21535 129
22nd Oct 2025 (Wed) 18.40498 18.40498 18.40498 18.40498 99
21st Oct 2025 (Tue) 18.40498 18.40498 18.40498 18.40498 2,245
20th Oct 2025 (Mon) 18.40498 18.40498 18.40498 18.40498 1,928
17th Oct 2025 (Fri) 18.16089 18.16089 18.16089 18.16089 376
16th Oct 2025 (Thu) 18.16089 18.16089 18.16089 18.16089 2,663
15th Oct 2025 (Wed) 18.41176 18.41176 18.41176 18.41176 118
14th Oct 2025 (Tue) 18.41176 18.41176 18.41176 18.41176 157
13th Oct 2025 (Mon) 18.11376 18.11376 18.11376 18.11376 350
10th Oct 2025 (Fri) 18.11376 18.11376 18.11376 18.11376 560
9th Oct 2025 (Thu) 18.11376 18.11376 18.11376 18.11376 233
8th Oct 2025 (Wed) 18.11376 18.11376 18.11376 18.11376 739
7th Oct 2025 (Tue) 19.41636 19.41636 19.41636 19.41636 677
6th Oct 2025 (Mon) 19.41636 19.41636 19.41636 19.41636 150
3rd Oct 2025 (Fri) 19.41636 19.41636 19.41636 19.41636 115
2nd Oct 2025 (Thu) 19.41636 19.41636 19.41636 19.41636 1,015
1st Oct 2025 (Wed) 19.41636 19.41636 19.41636 19.41636 397
30th Sep 2025 (Tue) 19.41636 19.41636 19.41636 19.41636 428
29th Sep 2025 (Mon) 19.41636 19.41636 19.41636 19.41636 876
26th Sep 2025 (Fri) 19.41636 19.41636 19.41636 19.41636 78
25th Sep 2025 (Thu) 19.41636 19.41636 19.41636 19.41636 78
24th Sep 2025 (Wed) 20.55643 20.55643 20.55643 20.55643 175
23rd Sep 2025 (Tue) 20.55643 20.55643 20.55643 20.55643 42
22nd Sep 2025 (Mon) 20.55643 20.55643 20.55643 20.55643 441
19th Sep 2025 (Fri) 19.51225 19.51225 19.51225 19.51225 974
18th Sep 2025 (Thu) 19.51225 19.51225 19.51225 19.51225 411
17th Sep 2025 (Wed) 19.51225 19.51225 19.51225 19.51225 239
16th Sep 2025 (Tue) 19.51225 19.51225 19.51225 19.51225 45
15th Sep 2025 (Mon) 19.51225 19.51225 19.51225 19.51225 155
12th Sep 2025 (Fri) 20.23599 20.23599 20.23599 20.23599 41
11th Sep 2025 (Thu) 20.23599 20.23599 20.23599 20.23599 6
10th Sep 2025 (Wed) 20.23599 20.23599 20.23599 20.23599 174
9th Sep 2025 (Tue) 20.23599 20.23599 20.23599 20.23599 131
8th Sep 2025 (Mon) 20.23599 20.23599 20.23599 20.23599 43
5th Sep 2025 (Fri) 20.23599 20.23599 20.23599 20.23599 93
4th Sep 2025 (Thu) 20.23599 20.23599 20.23599 20.23599 930
3rd Sep 2025 (Wed) 20.23599 20.23599 20.23599 20.23599 81
2nd Sep 2025 (Tue) 20.23599 20.23599 20.23599 20.23599 88
1st Sep 2025 (Mon) 20.23599 20.23599 20.23599 20.23599 0
FTSE 100 Latest
Value9,756.14
Change59.40