Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rentokil Initial

Date Open High Low Close* Volume
24/04/2017 243.70p 245.30p 239.10p 245.10p 5566359
21/04/2017 241.70p 243.10p 238.20p 239.20p 6697773
20/04/2017 244.00p 244.00p 240.60p 242.40p 9150740
19/04/2017 247.90p 247.90p 241.60p 244.00p 11223445
18/04/2017 252.20p 253.50p 247.40p 247.40p 6571155
13/04/2017 251.10p 253.10p 250.80p 253.10p 3017512
12/04/2017 252.20p 252.40p 251.00p 252.10p 4333072
11/04/2017 249.20p 252.60p 249.20p 251.50p 3543904
10/04/2017 250.70p 251.70p 250.00p 250.10p 2696174
07/04/2017 249.50p 251.00p 248.49p 251.00p 2358118
06/04/2017 246.90p 250.50p 246.90p 249.70p 4577226
05/04/2017 251.90p 251.90p 250.40p 250.90p 3497955
04/04/2017 248.00p 250.70p 248.00p 250.60p 3944929
03/04/2017 247.90p 247.90p 246.10p 246.30p 3192101
31/03/2017 244.90p 248.00p 244.00p 246.70p 4815396
30/03/2017 245.00p 246.40p 244.20p 246.40p 3018539
29/03/2017 245.40p 246.30p 244.10p 245.10p 6171989
28/03/2017 244.90p 246.00p 244.50p 245.70p 6742163
27/03/2017 243.80p 245.80p 240.54p 245.10p 3170843
24/03/2017 244.10p 244.80p 243.10p 244.00p 2804900
23/03/2017 241.30p 245.60p 241.30p 244.10p 4000370
22/03/2017 243.90p 243.90p 240.20p 242.60p 4456631
21/03/2017 246.80p 247.43p 243.40p 243.40p 4003251
20/03/2017 248.00p 248.00p 246.00p 247.10p 3696026
17/03/2017 246.70p 247.60p 243.90p 247.60p 42596104
16/03/2017 246.30p 247.30p 244.60p 246.40p 5943191
15/03/2017 246.10p 246.80p 245.30p 245.90p 5877810
14/03/2017 244.20p 245.80p 243.30p 245.20p 5237028
13/03/2017 240.70p 244.50p 237.50p 243.20p 7830797
10/03/2017 236.40p 238.60p 235.49p 237.60p 4046095
09/03/2017 239.80p 240.60p 236.80p 237.40p 3409824
08/03/2017 239.40p 240.70p 239.00p 239.50p 3494306
07/03/2017 241.10p 241.80p 240.50p 240.60p 4628584
06/03/2017 241.10p 242.90p 240.40p 241.70p 3774587
03/03/2017 245.70p 245.87p 238.70p 240.20p 6062137
02/03/2017 243.90p 246.10p 243.00p 245.70p 7306505
01/03/2017 239.70p 245.00p 239.35p 244.00p 10580493
28/02/2017 236.60p 239.60p 235.50p 239.10p 6435941
27/02/2017 234.70p 235.50p 232.70p 235.10p 4557107
24/02/2017 236.00p 236.92p 232.70p 233.80p 9086515
23/02/2017 239.00p 239.70p 234.90p 236.80p 9810509
22/02/2017 239.00p 239.00p 236.00p 236.00p 5277508
21/02/2017 239.00p 239.00p 237.30p 238.50p 4181601
20/02/2017 237.50p 239.90p 237.20p 238.40p 3476630
17/02/2017 236.50p 237.60p 235.10p 236.80p 5201628
16/02/2017 237.60p 237.90p 236.10p 236.50p 7868332
15/02/2017 235.50p 238.70p 235.50p 237.70p 6293629
14/02/2017 235.10p 236.99p 235.10p 235.80p 4430225
13/02/2017 234.50p 237.50p 234.20p 236.10p 4865684
10/02/2017 235.80p 235.90p 234.40p 235.50p 3186837
09/02/2017 233.90p 235.60p 233.30p 235.10p 4376473
08/02/2017 234.60p 235.90p 233.60p 233.90p 3454645
07/02/2017 229.90p 236.10p 229.60p 235.00p 4417217
06/02/2017 229.60p 232.30p 229.60p 231.50p 3042573
03/02/2017 228.50p 230.60p 228.50p 230.40p 8666710
02/02/2017 229.20p 230.00p 226.90p 228.80p 4738936
01/02/2017 230.00p 230.60p 228.00p 229.20p 10176984
31/01/2017 226.00p 229.30p 225.10p 228.50p 8076806
30/01/2017 224.90p 227.40p 224.40p 225.10p 5542187
27/01/2017 221.90p 227.30p 221.58p 225.70p 8569854
26/01/2017 221.00p 224.20p 220.65p 222.50p 5988015
25/01/2017 219.70p 222.70p 219.60p 221.80p 5737268
24/01/2017 220.10p 221.40p 218.90p 219.70p 3256351
23/01/2017 218.80p 219.50p 216.69p 219.40p 1975031
20/01/2017 220.50p 220.70p 218.10p 219.10p 2242735
19/01/2017 220.60p 221.30p 219.50p 220.10p 2666669
18/01/2017 221.10p 221.80p 219.20p 220.80p 3679983
17/01/2017 226.40p 226.40p 219.40p 220.10p 3065666
16/01/2017 224.50p 225.60p 222.60p 225.60p 2358758
13/01/2017 223.10p 224.70p 222.80p 224.60p 2411841
12/01/2017 224.80p 225.20p 222.80p 224.00p 2895380
11/01/2017 224.20p 224.60p 222.40p 224.60p 2968072
10/01/2017 223.70p 224.50p 221.60p 223.40p 2506258
09/01/2017 221.60p 223.90p 219.90p 223.50p 3574382
06/01/2017 222.70p 223.10p 220.40p 222.10p 3106735
05/01/2017 220.80p 222.40p 218.10p 221.90p 2829142
04/01/2017 223.60p 223.60p 219.40p 219.80p 3902383
03/01/2017 223.50p 227.00p 220.20p 222.50p 3368856
30/12/2016 220.80p 222.20p 219.80p 222.20p 609593
29/12/2016 221.10p 221.60p 219.50p 221.60p 1771916
28/12/2016 219.70p 221.10p 217.40p 220.70p 2178929
23/12/2016 219.90p 220.60p 218.90p 220.60p 633974
22/12/2016 219.50p 220.20p 218.40p 220.20p 2425176
21/12/2016 218.50p 220.20p 217.80p 219.70p 3682861
20/12/2016 220.60p 220.80p 218.70p 219.30p 3948797
19/12/2016 220.00p 221.40p 215.90p 221.00p 6423191
16/12/2016 221.50p 232.50p 219.80p 220.00p 13256638
15/12/2016 208.10p 211.30p 206.20p 211.30p 6107333
14/12/2016 205.50p 206.90p 204.50p 206.00p 8076201
13/12/2016 207.60p 208.50p 205.70p 206.70p 4403560
12/12/2016 210.50p 210.70p 206.60p 207.00p 2648437
09/12/2016 208.00p 210.50p 208.00p 210.00p 3050044
08/12/2016 208.40p 210.00p 207.70p 208.40p 2529766
07/12/2016 206.60p 208.30p 205.40p 207.80p 3818723
06/12/2016 207.20p 207.40p 204.80p 206.70p 3725057
05/12/2016 207.40p 209.60p 205.50p 206.00p 3551281
02/12/2016 208.40p 209.60p 207.90p 208.90p 2151359
01/12/2016 214.40p 214.40p 209.80p 210.00p 3524623
30/11/2016 214.20p 221.30p 212.89p 214.40p 4179417
29/11/2016 214.70p 215.00p 213.70p 214.50p 2368506
28/11/2016 214.20p 215.50p 214.20p 214.80p 1517103
25/11/2016 214.90p 216.00p 213.00p 215.50p 1841785
24/11/2016 212.80p 215.20p 212.40p 214.80p 1975305
23/11/2016 213.80p 216.68p 212.60p 213.20p 2560676
22/11/2016 216.90p 217.00p 213.70p 214.60p 2332494
21/11/2016 213.80p 216.70p 213.60p 215.10p 2994488
18/11/2016 213.20p 214.30p 211.10p 214.20p 3628773
17/11/2016 210.00p 212.30p 209.40p 212.30p 4834297
16/11/2016 208.00p 210.10p 207.80p 209.00p 3969994
15/11/2016 209.20p 211.00p 207.20p 207.90p 4148743
14/11/2016 212.90p 213.56p 207.10p 208.80p 5633342
11/11/2016 215.60p 216.50p 210.70p 210.70p 6685571
10/11/2016 223.70p 224.00p 215.40p 215.40p 6632422
09/11/2016 219.50p 224.90p 215.20p 222.40p 3056556
08/11/2016 222.80p 225.20p 222.30p 223.00p 5891477
07/11/2016 223.40p 224.00p 221.30p 222.90p 3366251
04/11/2016 222.90p 222.90p 219.50p 220.00p 3037678
03/11/2016 225.20p 225.20p 222.27p 222.30p 5192977
02/11/2016 227.40p 227.40p 224.50p 225.20p 2660235
01/11/2016 228.50p 228.90p 226.70p 227.70p 2755252
31/10/2016 227.90p 229.60p 227.80p 228.30p 5027237
28/10/2016 228.40p 233.90p 227.80p 229.20p 3144844
27/10/2016 231.60p 233.10p 228.90p 229.20p 3428036
26/10/2016 233.40p 233.70p 229.70p 232.90p 4029386
25/10/2016 236.50p 236.90p 233.40p 234.00p 1685367
24/10/2016 235.10p 236.40p 233.70p 235.20p 2438168
21/10/2016 234.50p 235.60p 234.00p 234.70p 2083324
20/10/2016 236.00p 236.00p 233.50p 235.10p 3679534
19/10/2016 228.10p 235.80p 227.40p 235.50p 4718717
18/10/2016 225.10p 226.70p 223.76p 225.40p 2961683
17/10/2016 224.80p 224.80p 222.40p 223.70p 3186798
14/10/2016 227.30p 227.30p 224.90p 226.10p 2785848
13/10/2016 223.60p 227.10p 222.60p 226.30p 4186731
12/10/2016 225.50p 226.39p 224.20p 225.00p 2357680
11/10/2016 225.80p 227.10p 225.00p 225.60p 2229306
10/10/2016 226.40p 228.00p 226.40p 226.50p 2213426
07/10/2016 228.10p 229.20p 226.20p 226.30p 2664010
06/10/2016 230.70p 230.80p 228.30p 228.40p 3102785
05/10/2016 229.30p 230.62p 227.30p 229.10p 2956111
04/10/2016 227.00p 234.00p 226.20p 230.60p 4832139
03/10/2016 222.70p 226.30p 222.53p 225.40p 2519996
30/09/2016 221.40p 222.90p 220.00p 222.30p 3341809
29/09/2016 222.60p 223.50p 221.20p 223.00p 2212673
28/09/2016 221.50p 222.90p 221.10p 221.50p 1183096
27/09/2016 223.30p 223.30p 219.90p 220.60p 3096124
26/09/2016 221.40p 221.70p 219.60p 220.90p 2383660
23/09/2016 222.40p 223.20p 220.90p 222.50p 2267862
22/09/2016 222.50p 224.10p 221.70p 223.20p 2540074
21/09/2016 224.10p 224.10p 220.10p 221.10p 3733927
20/09/2016 222.60p 224.50p 220.30p 222.30p 2305004
19/09/2016 223.90p 224.28p 220.70p 222.00p 2989224
16/09/2016 220.20p 224.20p 220.20p 223.20p 6124507
15/09/2016 220.40p 221.40p 219.30p 221.20p 3013710
14/09/2016 219.80p 221.30p 219.60p 220.00p 5043160
13/09/2016 219.50p 221.50p 217.20p 220.00p 4550453
12/09/2016 217.00p 217.50p 215.80p 217.20p 7998688
09/09/2016 219.20p 220.30p 219.10p 219.50p 3945910
08/09/2016 218.80p 221.40p 217.24p 220.10p 3717630
07/09/2016 217.00p 219.80p 216.45p 219.60p 2216093
06/09/2016 218.00p 218.30p 213.67p 216.90p 2411437
05/09/2016 219.60p 219.60p 217.20p 218.10p 1070176
02/09/2016 215.00p 218.70p 215.00p 218.00p 3918451
01/09/2016 215.70p 217.50p 213.90p 214.50p 2077270
31/08/2016 215.90p 216.30p 213.10p 213.90p 4777741
30/08/2016 215.80p 220.70p 214.30p 215.00p 2179911
26/08/2016 214.40p 216.60p 214.40p 215.80p 1401864
25/08/2016 215.30p 216.40p 214.40p 215.80p 2251026
24/08/2016 216.00p 217.90p 215.80p 215.90p 1711023
23/08/2016 218.60p 218.80p 216.80p 217.30p 1722350
22/08/2016 218.10p 219.70p 217.40p 218.00p 1790453
19/08/2016 218.70p 220.20p 218.20p 219.30p 1796805
18/08/2016 217.20p 220.00p 217.20p 219.30p 2584992
17/08/2016 217.40p 220.00p 217.00p 217.20p 1906267
16/08/2016 217.90p 219.60p 217.30p 217.80p 2425447
15/08/2016 222.10p 222.37p 218.30p 219.40p 2171963
12/08/2016 220.90p 221.49p 219.60p 221.00p 2120610
11/08/2016 220.00p 220.60p 217.20p 220.60p 4599995
10/08/2016 216.00p 218.10p 207.87p 218.10p 3405775
09/08/2016 218.00p 218.30p 214.80p 216.20p 3177905
08/08/2016 218.50p 218.50p 215.10p 216.80p 2405741
05/08/2016 217.80p 219.42p 216.45p 217.20p 2199735
04/08/2016 215.40p 219.50p 213.70p 218.20p 3806584
03/08/2016 217.20p 217.95p 215.50p 216.10p 3978382
02/08/2016 218.00p 219.10p 216.20p 217.30p 4086019
01/08/2016 214.60p 218.20p 212.70p 215.80p 3520222
29/07/2016 215.00p 215.20p 212.50p 215.00p 3866012
28/07/2016 214.00p 216.50p 212.70p 214.70p 8483018
27/07/2016 211.70p 215.70p 210.70p 212.00p 3137909
26/07/2016 211.70p 212.44p 209.90p 211.80p 1891605
25/07/2016 207.30p 210.70p 207.30p 210.50p 2229431
22/07/2016 208.70p 208.70p 205.80p 207.40p 3958319
21/07/2016 208.80p 209.80p 206.00p 208.30p 2809548
20/07/2016 209.00p 210.20p 208.70p 210.00p 2840118
19/07/2016 207.10p 209.40p 206.70p 209.00p 2765965
18/07/2016 207.80p 208.90p 206.60p 207.80p 2615960
15/07/2016 203.40p 206.30p 203.10p 205.70p 2389698
14/07/2016 205.40p 207.40p 203.80p 204.60p 2567050
13/07/2016 204.60p 206.20p 202.00p 204.60p 4751936
12/07/2016 210.80p 211.50p 204.40p 205.00p 4598168
11/07/2016 203.00p 210.80p 202.50p 210.20p 3559625

*Close Price adjusted for both dividends and splits