Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2015 143.70p 145.20p 143.04p 145.00p 1363677
22/09/2015 146.50p 146.67p 143.10p 143.70p 1652011
21/09/2015 146.50p 147.30p 145.60p 146.30p 1269417
18/09/2015 148.50p 148.50p 145.70p 146.50p 3257965
17/09/2015 150.10p 150.10p 148.10p 148.70p 1940753
16/09/2015 151.20p 151.20p 148.90p 149.50p 2283913
15/09/2015 150.20p 150.20p 148.20p 149.90p 1498952
14/09/2015 149.80p 150.60p 148.40p 149.40p 1340893
11/09/2015 151.30p 151.30p 148.80p 149.70p 1628761
10/09/2015 150.80p 152.00p 150.30p 150.50p 1395031
09/09/2015 152.90p 152.90p 151.00p 151.60p 1532876
08/09/2015 150.50p 151.90p 150.50p 150.70p 1759868
07/09/2015 151.20p 151.20p 148.10p 150.20p 1389006
04/09/2015 153.00p 153.10p 149.20p 149.40p 2376710
03/09/2015 152.60p 153.10p 151.60p 152.20p 3771040
02/09/2015 152.50p 153.60p 150.70p 151.30p 2664054
01/09/2015 147.10p 153.70p 147.10p 151.70p 5281622
28/08/2015 146.60p 148.30p 145.10p 148.30p 2077844
27/08/2015 146.60p 148.20p 146.00p 146.60p 2415718
26/08/2015 144.10p 146.50p 143.30p 145.00p 2219494
25/08/2015 142.10p 146.10p 141.50p 146.00p 3354515
24/08/2015 143.70p 143.70p 138.70p 141.00p 2689964
21/08/2015 147.10p 148.20p 146.20p 146.20p 1923802
20/08/2015 147.80p 148.90p 147.20p 148.50p 1796667
19/08/2015 150.00p 150.00p 148.20p 148.60p 1201134
18/08/2015 149.50p 151.70p 149.50p 150.90p 1593177
17/08/2015 150.50p 151.60p 149.30p 149.80p 1228485
14/08/2015 148.70p 151.10p 148.50p 150.10p 1879533
13/08/2015 147.90p 149.90p 147.70p 148.30p 1270295
12/08/2015 149.00p 150.07p 146.90p 148.60p 1729633
11/08/2015 150.70p 151.19p 149.60p 150.00p 1428745
10/08/2015 150.30p 152.00p 149.00p 151.70p 1874096
07/08/2015 150.00p 150.40p 149.50p 150.00p 1842797
06/08/2015 149.10p 151.50p 149.10p 150.50p 1862421
05/08/2015 150.00p 150.60p 149.00p 149.90p 1881513
04/08/2015 148.70p 150.60p 147.50p 150.40p 2724409
03/08/2015 146.10p 148.60p 146.00p 148.10p 3304044
31/07/2015 145.30p 147.30p 144.20p 146.90p 2428424
30/07/2015 146.00p 146.20p 142.90p 144.00p 3419143
29/07/2015 146.00p 146.80p 144.70p 145.90p 2179979
28/07/2015 144.30p 145.40p 144.20p 145.40p 1953716
27/07/2015 145.40p 145.40p 143.80p 144.00p 2004565
24/07/2015 146.20p 147.00p 145.50p 145.70p 1643907
23/07/2015 148.00p 148.30p 146.40p 146.80p 2533162
22/07/2015 149.70p 149.80p 146.30p 147.20p 3959969
21/07/2015 150.90p 153.20p 150.90p 151.60p 1544230
20/07/2015 152.10p 153.50p 151.20p 151.40p 2668690
17/07/2015 152.20p 153.50p 152.10p 152.90p 4882888
16/07/2015 150.50p 152.30p 150.50p 152.30p 2661338
15/07/2015 150.50p 151.00p 150.20p 150.50p 1463237
14/07/2015 150.90p 151.70p 150.50p 150.70p 1951235
13/07/2015 149.30p 152.10p 149.30p 151.80p 2933041
10/07/2015 147.30p 149.00p 146.90p 149.00p 1876201
09/07/2015 145.10p 146.30p 145.10p 146.30p 1435346
08/07/2015 145.30p 145.30p 143.90p 144.90p 2354973
07/07/2015 146.30p 146.30p 143.99p 144.40p 4119908
06/07/2015 146.70p 146.70p 145.40p 145.40p 1715569
03/07/2015 147.30p 147.60p 145.90p 147.30p 1703135
02/07/2015 149.40p 149.40p 144.80p 146.90p 2951264
01/07/2015 148.50p 151.00p 148.50p 148.00p 1700801
30/06/2015 148.10p 149.00p 147.00p 148.00p 2803166
29/06/2015 148.30p 150.60p 147.90p 149.20p 2003749
26/06/2015 153.00p 153.64p 151.80p 152.00p 1511859
25/06/2015 153.10p 154.20p 152.42p 153.90p 1513915
24/06/2015 154.00p 154.20p 152.70p 153.20p 1639517
23/06/2015 154.10p 154.20p 153.50p 153.60p 2363960
22/06/2015 153.90p 154.10p 152.30p 154.00p 1659269
19/06/2015 150.80p 152.60p 150.70p 152.30p 5694219
18/06/2015 150.40p 150.70p 149.30p 150.50p 4706074
17/06/2015 152.40p 152.60p 149.80p 151.10p 2518752
16/06/2015 151.10p 151.60p 150.07p 151.50p 4863981
15/06/2015 152.40p 152.40p 150.90p 151.40p 1783668
12/06/2015 154.00p 154.00p 152.40p 153.00p 2820194
11/06/2015 151.10p 153.10p 151.10p 152.70p 2305264
10/06/2015 150.70p 151.70p 150.00p 151.70p 2345162
09/06/2015 150.40p 150.90p 149.90p 150.60p 8831594
08/06/2015 149.50p 150.70p 149.50p 150.50p 3794985
05/06/2015 151.60p 152.10p 149.70p 150.10p 3560415
04/06/2015 150.90p 153.20p 150.70p 152.50p 3985218
03/06/2015 151.40p 152.80p 150.00p 152.00p 3585922
02/06/2015 148.90p 151.20p 146.50p 151.00p 3994292
01/06/2015 148.20p 148.60p 146.80p 147.90p 2480170
29/05/2015 148.50p 148.50p 146.90p 147.00p 3843741
28/05/2015 147.90p 149.00p 147.40p 147.90p 3434024
27/05/2015 145.10p 148.20p 144.67p 147.50p 2136052
26/05/2015 146.80p 146.80p 144.12p 145.10p 1175948
22/05/2015 145.50p 146.80p 145.50p 145.80p 936231
21/05/2015 145.20p 146.00p 144.00p 145.30p 2258117
20/05/2015 146.40p 147.80p 144.40p 145.00p 3038317
19/05/2015 146.20p 147.60p 145.50p 146.70p 1699361
18/05/2015 144.40p 145.30p 143.70p 144.90p 961150
15/05/2015 145.00p 146.50p 144.50p 144.80p 2272122
14/05/2015 144.00p 146.00p 143.70p 145.00p 1508740
13/05/2015 144.70p 145.70p 143.64p 144.70p 2227328
12/05/2015 143.10p 144.50p 142.60p 143.90p 4015042
11/05/2015 144.60p 145.70p 143.50p 144.10p 2735391
08/05/2015 143.50p 150.00p 143.49p 145.20p 4630288
07/05/2015 139.90p 141.00p 138.40p 141.00p 3068584
06/05/2015 140.00p 140.80p 139.20p 139.60p 3688708
05/05/2015 139.00p 141.80p 137.11p 140.00p 4291528
01/05/2015 137.50p 138.20p 134.50p 136.50p 2308411
30/04/2015 135.30p 135.60p 132.90p 134.30p 2812315
29/04/2015 136.00p 136.60p 133.50p 134.40p 1913925
28/04/2015 136.30p 136.60p 134.80p 135.90p 2269574
27/04/2015 136.70p 136.80p 135.00p 135.80p 1163686
24/04/2015 136.50p 136.80p 134.98p 135.90p 1961111
23/04/2015 137.40p 137.70p 135.00p 135.50p 2129874
22/04/2015 137.30p 138.95p 136.60p 136.90p 2165590
21/04/2015 137.50p 138.80p 137.30p 138.00p 1372228
20/04/2015 139.20p 139.30p 137.10p 137.60p 1706806
17/04/2015 136.20p 138.00p 136.20p 137.50p 2282677
16/04/2015 138.30p 139.80p 136.80p 137.40p 2223780
15/04/2015 140.50p 141.70p 140.00p 140.20p 1865568
14/04/2015 140.60p 141.00p 139.30p 141.00p 990026
13/04/2015 140.90p 140.90p 139.10p 139.90p 1162761
10/04/2015 139.30p 140.20p 138.78p 140.20p 2056625
09/04/2015 140.00p 140.00p 137.00p 138.50p 2039793
08/04/2015 136.80p 139.40p 136.80p 139.30p 2413854
07/04/2015 138.00p 139.00p 137.30p 138.00p 1971368
02/04/2015 137.40p 138.00p 136.40p 136.80p 1432643
01/04/2015 136.70p 137.50p 135.30p 136.60p 1743481
31/03/2015 136.90p 140.80p 136.30p 136.70p 2798769
30/03/2015 135.40p 136.60p 134.70p 135.50p 1904543
27/03/2015 137.20p 138.50p 135.20p 135.50p 1610529
26/03/2015 138.30p 138.70p 136.40p 137.60p 2165525
25/03/2015 142.20p 142.30p 139.00p 139.10p 1930483
24/03/2015 141.00p 143.00p 140.70p 141.80p 1517731
23/03/2015 142.00p 142.00p 139.50p 140.80p 1900641
20/03/2015 141.40p 142.67p 140.60p 141.30p 3669555
19/03/2015 139.50p 141.70p 139.18p 141.00p 3132931
18/03/2015 138.50p 140.00p 138.10p 139.60p 8576456
17/03/2015 140.00p 141.10p 137.60p 138.40p 1952460
16/03/2015 138.20p 141.00p 138.20p 140.90p 1628429
13/03/2015 137.60p 138.40p 137.60p 138.10p 1167132
12/03/2015 138.60p 138.90p 137.00p 137.90p 1696952
11/03/2015 137.60p 137.70p 136.60p 137.70p 1493452
10/03/2015 138.10p 138.86p 136.40p 136.80p 2693555
09/03/2015 137.20p 138.24p 136.60p 137.60p 1450607
06/03/2015 138.50p 138.50p 136.30p 137.90p 2420590
05/03/2015 132.70p 139.60p 132.70p 138.00p 4627576
04/03/2015 133.00p 134.10p 132.20p 133.40p 2298445
03/03/2015 137.90p 137.90p 133.60p 133.70p 2450970
02/03/2015 136.00p 139.60p 135.19p 136.90p 4663078
27/02/2015 129.70p 135.30p 129.40p 135.30p 4128865
26/02/2015 129.60p 129.60p 127.10p 129.60p 1591192
25/02/2015 128.40p 129.60p 128.40p 129.30p 1355922
24/02/2015 129.40p 129.60p 127.90p 129.00p 1024284
23/02/2015 129.00p 130.00p 127.47p 128.80p 1611191
20/02/2015 128.30p 129.50p 127.40p 129.10p 1166566
19/02/2015 127.10p 129.90p 127.10p 129.00p 1266032
18/02/2015 126.40p 129.30p 126.40p 128.20p 1697515
17/02/2015 125.10p 127.90p 125.10p 126.80p 2627023
16/02/2015 125.80p 126.90p 125.12p 125.90p 1326251
13/02/2015 125.50p 127.90p 125.50p 126.80p 2571770
12/02/2015 121.80p 126.90p 120.10p 126.10p 2606968
11/02/2015 122.10p 123.30p 121.10p 122.80p 3276462
10/02/2015 122.00p 122.30p 120.90p 121.80p 1528667
09/02/2015 120.60p 122.10p 120.60p 121.40p 1026050
06/02/2015 122.40p 122.40p 121.60p 122.30p 1217557
05/02/2015 121.70p 122.10p 120.30p 122.10p 1467914
04/02/2015 123.20p 123.20p 121.30p 121.90p 1970282
03/02/2015 121.50p 123.00p 121.50p 123.00p 2228602
02/02/2015 120.70p 121.50p 119.50p 120.70p 1138850
30/01/2015 121.70p 122.80p 120.70p 120.90p 1808572
29/01/2015 122.30p 122.30p 121.10p 122.00p 1154022
28/01/2015 122.00p 122.80p 121.50p 122.20p 1030254
27/01/2015 123.60p 124.30p 121.10p 121.80p 2345993
26/01/2015 121.30p 123.60p 121.30p 123.10p 1639477
23/01/2015 121.60p 123.00p 121.60p 122.20p 2190169
22/01/2015 124.50p 124.70p 123.50p 124.50p 3004836
21/01/2015 124.90p 124.90p 123.50p 124.30p 1881624
20/01/2015 125.00p 125.10p 124.00p 124.30p 1636054
19/01/2015 124.00p 124.60p 123.30p 124.50p 1708305
16/01/2015 121.90p 123.70p 121.10p 123.20p 2274649
15/01/2015 121.10p 122.00p 119.50p 121.80p 2797212
14/01/2015 121.60p 121.60p 119.00p 120.00p 2026314
13/01/2015 119.40p 122.20p 119.20p 122.20p 2379286
12/01/2015 120.00p 120.30p 118.60p 119.00p 1429598
09/01/2015 120.00p 121.30p 119.60p 120.00p 2079036
08/01/2015 119.90p 121.20p 118.90p 120.30p 2529975
07/01/2015 115.60p 117.90p 115.60p 117.30p 1840756
06/01/2015 117.40p 118.20p 115.60p 115.60p 1888710
05/01/2015 120.00p 120.70p 117.70p 117.70p 1363092
02/01/2015 118.00p 121.80p 118.00p 120.00p 1051744
31/12/2014 121.00p 122.00p 119.20p 121.30p 360352
30/12/2014 119.10p 121.20p 118.72p 120.60p 1032144
29/12/2014 118.70p 121.96p 118.06p 120.50p 1379394
24/12/2014 118.00p 122.00p 118.00p 120.70p 251112
23/12/2014 120.00p 122.00p 120.00p 121.00p 1340166
22/12/2014 119.00p 120.50p 118.94p 120.40p 1283103
19/12/2014 117.60p 120.10p 116.90p 119.50p 4238824
18/12/2014 116.00p 119.00p 115.00p 117.60p 2492536
17/12/2014 115.20p 115.20p 113.30p 114.20p 2113052
16/12/2014 113.20p 115.20p 112.90p 114.80p 3226059
15/12/2014 114.20p 114.80p 113.28p 113.40p 2629759
12/12/2014 115.60p 115.60p 114.00p 114.00p 2190946
11/12/2014 115.80p 115.90p 114.90p 115.20p 3658904
10/12/2014 114.70p 117.10p 114.70p 115.00p 2348963
09/12/2014 113.70p 115.40p 113.20p 114.50p 3260068
08/12/2014 114.40p 115.10p 114.20p 114.60p 3615171

*Close Price adjusted for both dividends and splits