Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 630.00p 634.60p 627.80p 630.60p 2551605
19/07/2023 620.00p 636.80p 620.00p 634.40p 3697907
18/07/2023 621.80p 622.40p 615.00p 616.20p 2994690
17/07/2023 612.40p 623.60p 610.00p 623.20p 2743751
14/07/2023 605.20p 615.40p 603.78p 613.60p 1737628
13/07/2023 603.00p 607.40p 601.36p 606.40p 1749279
12/07/2023 592.80p 602.40p 586.20p 602.40p 4231955
11/07/2023 601.00p 603.20p 588.00p 590.40p 4017711
10/07/2023 593.20p 603.47p 592.00p 600.40p 2896442
07/07/2023 598.20p 600.00p 590.40p 594.60p 3423217
06/07/2023 599.60p 601.60p 597.67p 599.80p 2941665
05/07/2023 608.40p 609.60p 600.95p 602.60p 3739741
04/07/2023 611.80p 612.00p 608.00p 610.20p 2280126
03/07/2023 613.60p 615.60p 605.40p 609.60p 2377308
30/06/2023 604.60p 615.00p 603.80p 615.00p 10494325
29/06/2023 631.00p 631.00p 598.00p 600.80p 6477673
28/06/2023 625.20p 632.40p 623.60p 630.60p 2601757
27/06/2023 618.40p 623.00p 618.40p 622.00p 1809924
26/06/2023 622.80p 623.40p 615.40p 620.40p 1668698
23/06/2023 620.80p 623.00p 617.00p 622.00p 2059921
22/06/2023 623.20p 623.20p 612.40p 621.20p 4121494
21/06/2023 629.00p 630.20p 624.40p 626.00p 2913643
20/06/2023 630.20p 639.40p 627.80p 634.60p 2749378
19/06/2023 636.40p 636.80p 629.60p 630.60p 1784780
16/06/2023 639.00p 647.60p 637.56p 639.20p 12848122
15/06/2023 639.20p 642.40p 636.80p 638.60p 3192662
14/06/2023 640.60p 644.60p 637.40p 642.00p 3241973
13/06/2023 651.80p 651.80p 641.20p 642.00p 4016802
12/06/2023 646.20p 653.40p 645.58p 649.00p 2731202
09/06/2023 652.00p 652.00p 640.60p 643.40p 3985119
08/06/2023 652.00p 653.20p 648.00p 650.60p 3428123
07/06/2023 653.20p 658.40p 651.80p 655.20p 6615087
06/06/2023 647.00p 657.40p 646.20p 654.20p 3610177
05/06/2023 647.60p 652.20p 644.20p 647.40p 1965839
02/06/2023 636.80p 649.80p 634.20p 648.20p 3597792
01/06/2023 636.60p 638.80p 633.20p 637.00p 3011340
31/05/2023 632.20p 645.20p 630.00p 638.60p 20723012
30/05/2023 633.20p 636.00p 629.20p 633.20p 3696996
26/05/2023 629.60p 632.80p 626.20p 632.80p 6162603
25/05/2023 629.20p 631.20p 622.60p 629.60p 2537558
24/05/2023 629.40p 629.40p 621.60p 628.40p 4024089
23/05/2023 640.40p 641.00p 634.20p 634.60p 3250773
22/05/2023 638.20p 640.40p 629.40p 640.00p 6267087
19/05/2023 645.00p 645.00p 636.40p 638.00p 7612596
18/05/2023 650.40p 654.02p 644.00p 644.00p 6053330
17/05/2023 649.40p 651.80p 646.40p 647.40p 3494655
16/05/2023 645.60p 652.60p 645.60p 649.20p 2880471
15/05/2023 647.60p 649.60p 642.45p 645.60p 1992555
12/05/2023 644.60p 646.00p 641.60p 645.60p 2449619
11/05/2023 640.20p 645.40p 637.80p 643.40p 3946090
10/05/2023 637.00p 637.80p 631.80p 636.40p 2687731
09/05/2023 632.40p 635.60p 628.00p 635.60p 3524456
05/05/2023 637.60p 640.80p 628.00p 630.40p 6097430
04/05/2023 642.20p 642.20p 626.80p 634.00p 8171683
03/05/2023 636.40p 647.20p 636.00p 644.40p 10014879
02/05/2023 631.60p 634.60p 627.60p 634.60p 4706724
28/04/2023 618.80p 632.40p 618.80p 632.40p 7332052
27/04/2023 607.40p 617.60p 606.20p 617.60p 5821259
26/04/2023 607.80p 609.60p 604.60p 608.20p 3771316
25/04/2023 611.20p 613.80p 606.80p 611.00p 4661322
24/04/2023 613.20p 616.40p 609.00p 614.40p 6044175
21/04/2023 612.00p 639.60p 611.60p 615.00p 12039143
20/04/2023 594.20p 611.80p 593.20p 611.40p 12824681
19/04/2023 595.20p 603.80p 595.20p 600.60p 8417360
18/04/2023 601.60p 605.00p 599.12p 602.40p 4040278
17/04/2023 595.80p 602.20p 594.40p 600.80p 3030186
14/04/2023 600.60p 603.00p 593.20p 594.60p 2995702
13/04/2023 601.00p 604.40p 598.20p 599.80p 5924350
12/04/2023 592.20p 600.80p 592.20p 599.20p 7267295
11/04/2023 589.40p 594.20p 587.60p 592.40p 3405568
06/04/2023 581.40p 595.00p 581.40p 588.80p 6719860
05/04/2023 588.80p 597.80p 588.80p 593.80p 7907316
04/04/2023 593.40p 597.40p 592.40p 595.20p 5916056
03/04/2023 588.60p 591.60p 584.97p 591.60p 4767348
31/03/2023 580.20p 594.40p 579.60p 591.60p 4649232
30/03/2023 575.00p 581.69p 572.00p 581.40p 3470969
29/03/2023 567.00p 572.20p 566.20p 572.20p 3581120
28/03/2023 573.40p 574.40p 566.40p 566.40p 6099693
27/03/2023 567.60p 577.60p 565.00p 574.00p 6579699
24/03/2023 562.20p 567.00p 558.60p 566.40p 4846495
23/03/2023 559.40p 564.80p 556.00p 564.00p 5579562
22/03/2023 563.00p 564.40p 554.20p 560.20p 4987281
21/03/2023 548.40p 563.89p 548.40p 561.00p 5495081
20/03/2023 543.00p 549.40p 540.20p 545.00p 5953343
17/03/2023 553.80p 556.40p 542.60p 546.80p 12708582
16/03/2023 518.40p 562.40p 512.00p 553.60p 9783072
15/03/2023 509.20p 512.80p 500.80p 503.00p 7574540
14/03/2023 505.40p 512.40p 504.60p 509.80p 5692688
13/03/2023 518.80p 519.00p 504.00p 505.00p 5974839
10/03/2023 527.60p 530.20p 517.20p 519.00p 5624850
09/03/2023 524.40p 533.20p 520.20p 532.00p 15758276
08/03/2023 516.40p 526.00p 514.80p 525.20p 3606867
07/03/2023 513.00p 524.80p 512.60p 520.00p 5131438
06/03/2023 518.00p 519.00p 509.00p 511.40p 2929319
03/03/2023 513.00p 518.00p 512.00p 517.40p 10790468
02/03/2023 508.20p 515.80p 508.20p 513.20p 4083498
01/03/2023 510.60p 515.60p 509.20p 509.20p 3101251
28/02/2023 517.80p 518.40p 509.20p 512.40p 10245420
27/02/2023 515.80p 523.00p 515.40p 519.40p 6669977
24/02/2023 513.20p 520.26p 512.40p 514.40p 4843244
23/02/2023 518.60p 519.80p 513.80p 513.80p 3977852
22/02/2023 508.20p 518.20p 505.60p 518.20p 4609203
21/02/2023 512.00p 516.20p 508.60p 508.60p 4762242
20/02/2023 512.00p 514.00p 506.80p 512.40p 3878518
17/02/2023 507.20p 512.20p 503.40p 511.40p 4095489
16/02/2023 507.20p 511.80p 505.40p 510.00p 3320509
15/02/2023 502.60p 505.00p 499.56p 504.00p 2610549
14/02/2023 503.60p 506.49p 499.50p 500.20p 4047912
13/02/2023 500.40p 503.20p 499.10p 503.20p 7216572
10/02/2023 501.00p 504.80p 494.60p 499.10p 9488172
09/02/2023 503.20p 507.60p 501.80p 502.20p 7022791
08/02/2023 497.40p 505.00p 497.40p 500.00p 5147109
07/02/2023 501.60p 506.40p 491.90p 494.10p 3748828
06/02/2023 505.00p 509.00p 502.00p 504.80p 3404111
03/02/2023 504.80p 507.20p 498.50p 507.20p 4844945
02/02/2023 493.60p 507.00p 492.90p 506.60p 5464592
01/02/2023 492.90p 501.40p 488.60p 491.20p 3599428
31/01/2023 497.80p 498.66p 490.30p 490.70p 8680711
30/01/2023 493.40p 499.00p 492.20p 498.20p 3564600
27/01/2023 507.00p 508.40p 498.10p 503.20p 9466190
26/01/2023 510.00p 510.40p 504.80p 506.00p 3826513
25/01/2023 512.20p 516.00p 501.60p 503.00p 6711925
24/01/2023 507.00p 515.00p 504.80p 511.80p 6440994
23/01/2023 508.20p 510.80p 505.40p 506.40p 5914485
20/01/2023 502.80p 508.80p 498.40p 506.00p 9400587
19/01/2023 516.00p 517.20p 502.40p 503.40p 4638935
18/01/2023 519.80p 523.80p 516.80p 516.80p 8194652
17/01/2023 521.20p 524.00p 519.00p 519.80p 5810387
16/01/2023 522.20p 523.40p 520.40p 522.60p 2236937
13/01/2023 523.80p 525.40p 519.20p 522.00p 4865059
12/01/2023 518.00p 523.00p 515.00p 520.40p 9827139
11/01/2023 511.20p 520.20p 509.80p 517.00p 4179928
10/01/2023 504.40p 511.00p 504.00p 511.00p 5728224
09/01/2023 503.60p 510.00p 500.60p 506.80p 6833937
06/01/2023 510.80p 511.20p 487.00p 501.40p 11513717
05/01/2023 528.40p 531.40p 520.40p 520.40p 4941479
04/01/2023 521.80p 535.40p 521.60p 530.60p 4563039
03/01/2023 512.20p 524.40p 510.20p 521.20p 4434460
30/12/2022 521.00p 521.00p 508.00p 508.00p 2259970
29/12/2022 512.00p 520.00p 510.20p 518.00p 6423030
28/12/2022 515.00p 519.60p 514.60p 516.60p 3228041
23/12/2022 516.60p 517.40p 512.00p 514.60p 855825
22/12/2022 519.00p 521.60p 513.60p 514.20p 3450369
21/12/2022 514.60p 518.00p 511.20p 517.40p 2111699
20/12/2022 511.40p 516.20p 509.78p 513.00p 3418525
19/12/2022 518.80p 518.80p 512.20p 514.80p 2663339
16/12/2022 531.40p 531.40p 512.80p 517.80p 8330215
15/12/2022 532.60p 536.00p 527.00p 532.60p 6321992
14/12/2022 534.40p 537.00p 530.40p 534.20p 4544823
13/12/2022 532.60p 539.80p 524.60p 534.60p 3957618
12/12/2022 534.40p 537.00p 531.60p 533.40p 3293981
09/12/2022 535.20p 539.00p 530.80p 535.00p 4632787
08/12/2022 540.00p 540.40p 531.00p 533.40p 2638037
07/12/2022 537.20p 542.40p 537.20p 539.00p 3059620
06/12/2022 539.00p 542.60p 535.40p 536.40p 3278105
05/12/2022 542.60p 543.40p 536.00p 540.00p 11894954
02/12/2022 542.80p 548.20p 538.80p 543.60p 4374373
01/12/2022 548.00p 549.80p 542.00p 544.20p 4414135
30/11/2022 536.40p 543.20p 535.20p 541.40p 13116320
29/11/2022 550.60p 552.60p 533.40p 535.60p 5486973
28/11/2022 547.60p 552.40p 541.00p 549.20p 7209572
25/11/2022 542.00p 548.20p 542.00p 548.20p 11030156
24/11/2022 540.40p 549.40p 536.00p 546.00p 3456454
23/11/2022 543.40p 543.80p 535.20p 539.80p 4122330
22/11/2022 545.00p 547.00p 541.60p 541.80p 12151313
21/11/2022 536.00p 548.20p 531.40p 547.40p 8339089
18/11/2022 532.80p 536.20p 527.60p 534.40p 5524282
17/11/2022 541.40p 542.20p 527.00p 531.40p 6746868
16/11/2022 534.20p 539.20p 526.56p 538.00p 4428809
15/11/2022 533.60p 540.60p 523.80p 532.00p 5679894
14/11/2022 542.00p 542.80p 529.20p 533.60p 5333099
11/11/2022 565.20p 565.40p 540.20p 542.00p 5483025
10/11/2022 537.40p 565.00p 534.40p 562.80p 5710627
09/11/2022 537.00p 542.20p 532.20p 541.00p 5510202
08/11/2022 527.20p 544.00p 524.80p 541.20p 5240915
07/11/2022 521.60p 530.40p 519.20p 527.60p 8772609
04/11/2022 519.40p 526.20p 518.60p 520.80p 4178048
03/11/2022 523.20p 524.80p 507.20p 520.40p 10365283
02/11/2022 520.40p 530.80p 517.80p 525.60p 5569609
01/11/2022 541.40p 544.60p 518.80p 521.00p 15210058
31/10/2022 539.00p 546.00p 532.00p 544.40p 26611290
28/10/2022 537.60p 545.40p 534.80p 544.40p 7794553
27/10/2022 539.60p 543.60p 534.80p 538.80p 5408283
26/10/2022 520.40p 541.00p 520.20p 540.20p 8309823
25/10/2022 514.20p 523.00p 512.40p 521.80p 5350254
24/10/2022 507.20p 516.00p 503.40p 512.80p 14713462
21/10/2022 505.00p 505.00p 488.90p 502.40p 8541416
20/10/2022 507.80p 515.60p 504.00p 510.20p 35031588
19/10/2022 515.40p 516.20p 505.40p 507.40p 6708774
18/10/2022 507.00p 517.80p 505.40p 514.40p 16216969
17/10/2022 500.80p 507.40p 492.00p 502.40p 12624296
14/10/2022 493.40p 509.00p 491.77p 500.20p 11974556
13/10/2022 487.50p 494.30p 473.90p 486.90p 15693545
12/10/2022 471.40p 488.00p 468.30p 486.00p 23948120
11/10/2022 466.10p 482.30p 466.00p 473.50p 69094656
10/10/2022 472.40p 472.40p 461.10p 465.10p 9530549
07/10/2022 486.70p 487.70p 474.50p 475.20p 7800826
06/10/2022 497.80p 501.80p 486.10p 489.80p 74994096
05/10/2022 501.80p 508.60p 487.90p 492.10p 8751361
04/10/2022 479.20p 499.00p 475.00p 494.80p 9949362

*Close Price adjusted for both dividends and splits