Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/02/2014 124.70p 126.10p 123.73p 125.50p 2752744
20/02/2014 123.90p 124.82p 122.70p 124.80p 2381024
19/02/2014 125.30p 126.60p 124.50p 125.00p 1886415
18/02/2014 125.10p 126.10p 124.50p 125.90p 2321160
17/02/2014 125.00p 125.70p 124.00p 125.70p 1776035
14/02/2014 123.00p 124.50p 123.00p 124.50p 1269855
13/02/2014 124.80p 125.07p 122.80p 123.40p 1256607
12/02/2014 123.10p 124.80p 122.80p 124.80p 2602501
11/02/2014 121.30p 123.30p 121.00p 123.10p 1585116
10/02/2014 121.60p 122.00p 120.91p 121.30p 1453857
07/02/2014 121.50p 122.50p 121.30p 121.60p 1881410
06/02/2014 119.90p 122.00p 118.85p 121.60p 1981101
05/02/2014 118.60p 120.00p 118.40p 119.00p 1870544
04/02/2014 119.00p 119.60p 118.10p 118.90p 2232381
03/02/2014 120.90p 122.20p 119.50p 119.60p 2536598
31/01/2014 120.60p 121.16p 119.80p 120.50p 2241211
30/01/2014 123.40p 123.40p 120.50p 120.80p 2663768
29/01/2014 122.90p 123.43p 120.80p 121.50p 2803231
28/01/2014 118.70p 122.40p 118.00p 121.90p 5472292
27/01/2014 119.20p 119.20p 117.30p 118.00p 2054891
24/01/2014 120.00p 120.40p 118.50p 118.50p 3323245
23/01/2014 121.80p 121.80p 119.70p 120.10p 2526776
22/01/2014 120.40p 121.66p 120.40p 121.50p 2669710
21/01/2014 123.00p 123.00p 119.60p 120.70p 4285605
20/01/2014 122.90p 124.43p 122.50p 122.70p 2441230
17/01/2014 123.10p 124.00p 121.30p 122.80p 12003951
16/01/2014 124.00p 124.00p 122.60p 123.40p 2879681
15/01/2014 121.80p 123.10p 121.47p 123.10p 2534621
14/01/2014 121.00p 122.00p 120.40p 121.60p 2260442
13/01/2014 119.10p 122.00p 118.70p 121.80p 2397890
10/01/2014 118.20p 119.80p 117.80p 119.30p 3085478
09/01/2014 119.00p 120.30p 118.10p 118.80p 2261888
08/01/2014 117.60p 119.69p 117.60p 118.50p 1701863
07/01/2014 118.90p 119.60p 117.90p 117.90p 1735359
06/01/2014 118.10p 120.01p 117.65p 119.20p 2817306
03/01/2014 117.50p 119.00p 115.71p 118.80p 3155856
02/01/2014 115.60p 117.45p 115.33p 116.30p 3230939
31/12/2013 115.70p 116.50p 114.97p 115.80p 462076
30/12/2013 115.10p 116.30p 114.56p 115.10p 3138133
27/12/2013 114.50p 115.70p 114.00p 114.40p 1891370
24/12/2013 114.20p 114.30p 113.40p 113.70p 123570
23/12/2013 114.00p 114.50p 113.25p 114.00p 2905962
20/12/2013 113.00p 114.30p 112.80p 114.00p 4431631
19/12/2013 111.80p 113.30p 110.90p 113.00p 2302240
18/12/2013 110.30p 111.40p 110.30p 110.90p 1666890
17/12/2013 109.80p 111.20p 109.40p 110.60p 2542134
16/12/2013 109.00p 110.90p 108.75p 110.50p 1726430
13/12/2013 108.70p 109.80p 108.50p 109.60p 1192459
12/12/2013 108.80p 109.70p 108.20p 109.00p 1236282
11/12/2013 110.50p 110.80p 109.30p 109.40p 1435261
10/12/2013 110.60p 111.80p 109.80p 110.40p 2587570
09/12/2013 108.40p 110.40p 108.40p 109.80p 2164525
06/12/2013 108.00p 109.30p 107.60p 108.40p 2962496
05/12/2013 106.10p 108.20p 106.10p 107.80p 5669454
04/12/2013 107.20p 107.40p 106.10p 106.50p 4220483
03/12/2013 106.50p 107.30p 105.70p 106.70p 5093125
02/12/2013 106.00p 107.20p 105.70p 106.90p 4452865
29/11/2013 105.00p 106.70p 102.80p 106.10p 7440912
28/11/2013 102.10p 103.80p 102.10p 102.80p 1843651
27/11/2013 103.20p 103.50p 101.90p 102.80p 2523010
26/11/2013 102.70p 103.50p 102.40p 102.80p 2983409
25/11/2013 101.70p 103.10p 101.50p 102.60p 1826430
22/11/2013 101.50p 102.60p 99.80p 101.50p 3111717
21/11/2013 101.80p 103.60p 101.70p 101.70p 2378984
20/11/2013 103.20p 103.40p 101.74p 102.30p 2218892
19/11/2013 104.20p 104.80p 103.10p 103.40p 3269378
18/11/2013 105.00p 105.60p 104.40p 104.80p 2731597
15/11/2013 105.40p 105.80p 104.50p 105.10p 3394290
14/11/2013 107.00p 107.20p 104.60p 105.10p 4353685
13/11/2013 106.00p 106.50p 105.20p 106.00p 5914041
12/11/2013 107.70p 108.20p 105.70p 106.00p 3717842
11/11/2013 107.00p 108.10p 106.90p 107.30p 3372715
08/11/2013 103.30p 107.60p 102.69p 107.20p 9441056
07/11/2013 105.50p 106.00p 104.10p 104.70p 4898337
06/11/2013 105.30p 105.90p 104.80p 105.30p 3107942
05/11/2013 106.50p 106.50p 104.80p 104.80p 3424269
04/11/2013 106.30p 106.60p 105.60p 105.90p 5004117
01/11/2013 104.80p 106.60p 104.50p 106.00p 5711787
31/10/2013 105.50p 106.20p 102.70p 104.50p 21874916
30/10/2013 113.50p 113.70p 111.90p 112.20p 2942010
29/10/2013 111.90p 113.90p 111.58p 112.80p 5115153
28/10/2013 113.10p 113.10p 111.30p 112.00p 2249214
25/10/2013 112.40p 113.10p 111.95p 112.80p 3058962
24/10/2013 112.20p 113.50p 111.60p 112.30p 3418454
23/10/2013 110.40p 112.10p 109.90p 111.60p 4015082
22/10/2013 110.60p 111.10p 108.80p 110.10p 2774762
21/10/2013 108.40p 111.00p 108.34p 110.80p 2607392
18/10/2013 108.60p 109.10p 107.80p 108.60p 3506548
17/10/2013 108.90p 109.10p 106.70p 108.00p 4598763
16/10/2013 107.90p 107.90p 105.90p 107.80p 5305205
15/10/2013 111.70p 112.10p 106.60p 107.90p 6602545
14/10/2013 109.80p 111.40p 109.10p 111.10p 1565272
11/10/2013 110.10p 110.80p 109.60p 109.90p 1491488
10/10/2013 107.10p 110.10p 107.10p 110.10p 3270650
09/10/2013 107.90p 107.90p 105.60p 107.00p 5462721
08/10/2013 107.60p 107.90p 107.00p 107.80p 2260575
07/10/2013 108.60p 108.60p 106.50p 107.70p 1733013
04/10/2013 108.50p 108.60p 108.00p 108.60p 1948381
03/10/2013 108.50p 109.50p 108.00p 108.40p 2134015
02/10/2013 108.50p 108.70p 107.20p 108.70p 2581480
01/10/2013 108.90p 108.90p 107.60p 108.80p 2662511
30/09/2013 109.70p 109.70p 107.90p 109.00p 3107425
27/09/2013 110.80p 111.60p 109.60p 110.00p 1823068
26/09/2013 111.60p 111.60p 110.00p 111.30p 1864585
25/09/2013 108.90p 111.30p 108.60p 111.10p 3184080
24/09/2013 108.40p 110.60p 107.70p 109.30p 2553866
23/09/2013 108.00p 108.30p 107.40p 108.30p 2039115
20/09/2013 108.50p 110.10p 108.10p 108.10p 3137150
19/09/2013 111.00p 111.00p 108.30p 108.80p 2727716
18/09/2013 110.40p 111.10p 109.10p 109.80p 1958366
17/09/2013 110.60p 111.20p 109.60p 110.00p 3297767
16/09/2013 110.30p 111.60p 108.90p 110.90p 1566157
13/09/2013 109.30p 111.30p 109.30p 110.00p 2980538
12/09/2013 109.10p 110.40p 108.80p 109.80p 3401671
11/09/2013 108.30p 110.20p 108.30p 109.30p 3587743
10/09/2013 107.80p 109.30p 107.50p 108.50p 2807136
09/09/2013 107.00p 107.90p 106.20p 107.60p 1969401
06/09/2013 107.30p 109.20p 106.60p 106.70p 4826824
05/09/2013 105.00p 108.80p 104.80p 107.50p 8390332
04/09/2013 103.00p 103.70p 102.40p 103.40p 1541678
03/09/2013 101.40p 103.80p 101.10p 103.20p 3926225
02/09/2013 100.80p 102.20p 100.40p 101.80p 2218430
30/08/2013 100.70p 100.70p 100.00p 100.50p 1847707
29/08/2013 100.20p 101.40p 100.00p 100.50p 2440378
28/08/2013 100.30p 100.90p 99.40p 100.00p 2167060
27/08/2013 101.80p 102.00p 100.20p 100.70p 2009903
23/08/2013 101.40p 103.00p 101.40p 102.00p 2059553
22/08/2013 101.20p 102.80p 100.30p 102.00p 1173863
21/08/2013 102.40p 103.10p 101.40p 101.40p 1989089
20/08/2013 101.40p 103.50p 100.80p 102.50p 2759192
19/08/2013 103.00p 103.70p 101.90p 102.70p 2297090
16/08/2013 103.30p 104.10p 103.00p 103.30p 2771211
15/08/2013 103.30p 103.90p 102.30p 103.50p 5280633
14/08/2013 99.25p 106.70p 97.05p 103.00p 12511984
13/08/2013 98.10p 98.85p 96.75p 97.05p 3671396
12/08/2013 98.40p 99.25p 97.95p 98.70p 1592825
09/08/2013 98.00p 98.60p 97.35p 98.55p 2711722
08/08/2013 97.05p 98.15p 96.60p 98.05p 2454136
07/08/2013 97.00p 97.70p 95.65p 96.80p 2161135
06/08/2013 97.65p 98.50p 97.00p 97.60p 3190549
05/08/2013 97.25p 98.65p 97.25p 97.90p 1736452
02/08/2013 98.60p 98.82p 97.75p 98.00p 1777119
01/08/2013 98.65p 98.65p 97.50p 98.10p 2056564
31/07/2013 96.70p 98.51p 96.55p 98.00p 2325984
30/07/2013 97.00p 97.65p 96.30p 96.75p 1688910
29/07/2013 97.10p 97.45p 95.20p 96.60p 2424845
26/07/2013 96.15p 97.25p 95.55p 96.75p 1759373
25/07/2013 96.00p 96.40p 94.75p 95.90p 1800998
24/07/2013 96.00p 96.55p 95.05p 96.40p 1758235
23/07/2013 96.15p 96.80p 95.40p 95.90p 1847296
22/07/2013 96.00p 96.55p 95.60p 95.80p 1603433
19/07/2013 95.65p 96.85p 95.65p 96.00p 2425592
18/07/2013 95.90p 96.55p 94.75p 95.95p 1612263
17/07/2013 95.95p 96.55p 94.65p 95.85p 1643161
16/07/2013 95.85p 96.55p 95.40p 95.90p 1273383
15/07/2013 96.80p 97.55p 94.75p 95.90p 1806379
12/07/2013 96.00p 96.90p 95.35p 96.50p 2316169
11/07/2013 96.70p 97.15p 95.70p 95.75p 2565090
10/07/2013 95.75p 96.35p 93.70p 95.80p 2066598
09/07/2013 96.15p 97.10p 95.55p 96.00p 2589210
08/07/2013 94.00p 96.40p 93.35p 95.40p 2657562
05/07/2013 93.65p 94.55p 93.05p 93.90p 3936660
04/07/2013 92.05p 94.45p 91.95p 93.95p 2161469
03/07/2013 91.25p 92.25p 90.80p 91.50p 1920710
02/07/2013 91.80p 92.50p 91.15p 92.00p 2257547
01/07/2013 89.60p 91.60p 89.35p 91.50p 2238220
28/06/2013 89.70p 90.80p 89.05p 89.35p 3791650
27/06/2013 89.00p 90.35p 87.70p 90.15p 1672014
26/06/2013 88.20p 89.30p 87.75p 88.80p 2308333
25/06/2013 87.70p 88.80p 87.05p 88.00p 2993109
24/06/2013 89.65p 90.10p 86.60p 87.05p 3041075
21/06/2013 90.20p 91.60p 89.20p 89.75p 6137080
20/06/2013 89.90p 91.30p 89.85p 90.20p 4467999
19/06/2013 91.35p 91.65p 90.60p 91.30p 4591562
18/06/2013 90.55p 91.85p 90.10p 91.20p 4971086
17/06/2013 89.40p 91.30p 89.15p 90.60p 2380090
14/06/2013 88.45p 89.65p 87.85p 89.00p 4191960
13/06/2013 86.55p 88.20p 85.70p 88.10p 2361261
12/06/2013 86.95p 89.15p 86.95p 87.65p 3191854
11/06/2013 88.20p 88.75p 86.50p 87.00p 3066700
10/06/2013 88.55p 89.40p 87.65p 88.55p 2507467
07/06/2013 87.65p 88.55p 87.05p 88.55p 1901042
06/06/2013 88.60p 90.60p 87.30p 87.50p 2945259
05/06/2013 90.45p 91.00p 88.30p 88.40p 2928509
04/06/2013 90.00p 92.51p 88.45p 90.75p 5779799
03/06/2013 90.50p 91.25p 87.95p 88.45p 3091934
31/05/2013 91.20p 91.55p 89.90p 90.90p 3153380
30/05/2013 90.95p 92.25p 90.60p 91.30p 2186113
29/05/2013 93.30p 93.75p 90.80p 91.25p 2164649
28/05/2013 93.05p 94.35p 92.27p 93.75p 2047384
24/05/2013 93.15p 93.45p 91.75p 92.50p 3571824
23/05/2013 92.60p 93.15p 91.65p 92.75p 2045133
22/05/2013 93.90p 94.35p 93.20p 93.75p 3036899
21/05/2013 93.45p 94.45p 93.30p 93.80p 2479238
20/05/2013 93.20p 94.05p 93.10p 93.70p 2038523
17/05/2013 93.45p 93.53p 92.50p 93.20p 3012989
16/05/2013 94.00p 94.75p 93.30p 93.45p 2724522
15/05/2013 93.55p 94.40p 93.55p 94.25p 3325583
14/05/2013 92.90p 93.65p 92.05p 93.50p 2581193
13/05/2013 92.25p 92.85p 91.55p 92.55p 2687310

*Close Price adjusted for both dividends and splits