Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 473.50p 477.00p 464.30p 475.50p 5115555
30/09/2022 473.50p 477.90p 471.60p 477.50p 8719527
29/09/2022 467.40p 475.30p 458.00p 473.90p 6545059
28/09/2022 479.00p 483.30p 467.40p 471.80p 5943088
27/09/2022 496.60p 497.90p 480.30p 482.60p 5189487
26/09/2022 490.00p 496.30p 475.10p 494.10p 7504571
23/09/2022 503.20p 504.10p 489.10p 499.80p 6454026
22/09/2022 509.00p 515.60p 503.00p 503.00p 3951014
21/09/2022 509.60p 517.20p 503.40p 517.20p 3678806
20/09/2022 520.00p 522.60p 509.80p 511.60p 3342085
19/09/2022 519.80p 523.20p 515.40p 519.00p 4156296
16/09/2022 519.80p 523.20p 515.40p 519.00p 4156296
15/09/2022 536.80p 538.40p 522.20p 522.20p 3320487
14/09/2022 549.20p 549.20p 534.80p 536.40p 2508528
13/09/2022 556.20p 561.00p 546.40p 546.80p 3069593
12/09/2022 553.00p 563.00p 551.40p 554.80p 6272900
09/09/2022 550.60p 552.60p 544.60p 552.60p 5369018
08/09/2022 537.20p 546.60p 533.60p 545.60p 3596514
07/09/2022 528.60p 535.80p 524.60p 534.00p 3420783
06/09/2022 522.80p 532.20p 522.68p 530.20p 5598099
05/09/2022 515.40p 524.00p 509.80p 524.00p 2947901
02/09/2022 515.00p 521.40p 512.20p 521.00p 2251360
01/09/2022 520.00p 520.00p 509.60p 512.00p 3607437
31/08/2022 532.00p 532.00p 519.99p 521.00p 13291508
30/08/2022 529.00p 537.20p 527.00p 529.40p 4207859
29/08/2022 547.40p 549.40p 532.20p 533.00p 2608683
26/08/2022 547.40p 549.40p 532.20p 533.00p 2608683
25/08/2022 543.20p 549.20p 537.20p 546.20p 2869107
24/08/2022 529.80p 537.20p 527.00p 534.60p 3260351
23/08/2022 544.00p 545.80p 531.40p 532.40p 16149077
22/08/2022 537.20p 545.00p 535.20p 545.00p 3116398
19/08/2022 540.00p 544.20p 534.80p 540.40p 4594344
18/08/2022 539.80p 542.20p 536.40p 540.00p 1614547
17/08/2022 542.80p 542.80p 534.40p 538.60p 5442320
16/08/2022 542.60p 543.40p 536.80p 539.40p 3195251
15/08/2022 535.80p 543.60p 533.80p 541.20p 3912620
12/08/2022 535.20p 535.40p 530.20p 535.20p 2993702
11/08/2022 550.80p 551.20p 535.40p 536.60p 3005412
10/08/2022 537.60p 550.40p 535.80p 548.40p 2780805
09/08/2022 547.20p 548.80p 536.00p 538.20p 4798647
08/08/2022 544.00p 548.20p 541.80p 544.60p 5353799
05/08/2022 549.20p 550.60p 536.60p 541.60p 4436809
04/08/2022 544.00p 550.40p 542.40p 549.20p 2399680
03/08/2022 537.60p 545.40p 535.60p 545.20p 3645235
02/08/2022 530.00p 540.60p 530.00p 539.60p 3785586
01/08/2022 532.00p 539.40p 531.40p 538.00p 3220145
29/07/2022 531.80p 550.00p 529.00p 541.20p 6012290
28/07/2022 515.00p 533.60p 512.60p 532.00p 8615006
27/07/2022 502.60p 506.20p 496.60p 502.80p 4425851
26/07/2022 507.00p 510.80p 500.80p 502.40p 3497379
25/07/2022 515.20p 515.60p 505.40p 506.60p 4189578
22/07/2022 512.60p 520.89p 510.80p 515.40p 3683413
21/07/2022 507.80p 516.60p 506.52p 513.00p 4752271
20/07/2022 515.40p 516.40p 505.60p 509.80p 4258480
19/07/2022 509.80p 514.40p 506.60p 513.80p 2915935
18/07/2022 510.60p 516.80p 509.00p 513.00p 2556121
15/07/2022 492.30p 516.40p 488.00p 512.00p 8338584
14/07/2022 492.30p 497.60p 489.20p 491.10p 4595838
13/07/2022 505.40p 505.40p 484.30p 492.10p 4349285
12/07/2022 500.00p 506.00p 496.10p 502.40p 5324157
11/07/2022 491.00p 505.80p 491.00p 503.00p 3992077
08/07/2022 499.60p 502.00p 494.30p 497.00p 3730255
07/07/2022 499.80p 506.00p 497.30p 497.30p 5377144
06/07/2022 488.30p 499.50p 488.30p 496.50p 4037321
05/07/2022 488.50p 490.10p 475.70p 482.70p 4117396
04/07/2022 481.40p 489.90p 479.70p 486.40p 2126350
01/07/2022 473.80p 482.90p 470.90p 477.10p 3930491
30/06/2022 471.40p 475.80p 464.50p 474.60p 4564580
29/06/2022 479.60p 480.20p 474.10p 477.70p 7295141
28/06/2022 492.00p 492.00p 482.80p 483.00p 3115866
27/06/2022 483.10p 488.90p 480.80p 488.90p 4226591
24/06/2022 466.90p 484.70p 466.90p 482.70p 4083661
23/06/2022 468.80p 469.56p 461.10p 466.60p 4880676
22/06/2022 444.90p 461.70p 442.40p 460.00p 5227131
21/06/2022 447.00p 450.92p 445.20p 445.00p 307945
20/06/2022 444.90p 449.10p 441.20p 445.00p 6070029
17/06/2022 449.90p 452.70p 443.90p 445.40p 8564022
16/06/2022 453.40p 455.50p 444.10p 448.60p 5554091
15/06/2022 454.70p 457.30p 451.00p 457.00p 5300114
14/06/2022 474.80p 475.40p 452.40p 452.40p 5968784
13/06/2022 472.40p 478.30p 470.30p 472.40p 4213680
10/06/2022 490.00p 491.00p 474.60p 478.90p 6573771
09/06/2022 495.70p 500.40p 490.30p 491.30p 4292361
08/06/2022 510.00p 510.00p 494.90p 497.00p 5864961
07/06/2022 504.40p 508.80p 501.40p 508.00p 3771393
06/06/2022 490.00p 509.20p 490.00p 506.20p 4374848
03/06/2022 506.60p 506.80p 494.00p 494.00p 5031975
02/06/2022 506.60p 506.80p 494.00p 494.00p 5031975
01/06/2022 506.60p 506.80p 494.00p 494.00p 5031975
31/05/2022 511.80p 514.60p 504.80p 506.20p 6828142
30/05/2022 510.80p 514.20p 510.00p 513.40p 2709421
27/05/2022 501.80p 511.40p 500.00p 509.20p 3376643
26/05/2022 497.20p 499.90p 493.50p 498.70p 2638100
25/05/2022 491.40p 496.50p 488.70p 496.00p 6390108
24/05/2022 492.90p 501.00p 490.60p 493.00p 19121172
23/05/2022 493.40p 497.10p 490.10p 495.90p 3799601
20/05/2022 491.40p 494.40p 485.90p 490.50p 3421932
19/05/2022 494.90p 496.70p 483.20p 488.30p 3089046
18/05/2022 514.00p 516.00p 499.10p 499.20p 5781796
17/05/2022 515.60p 518.00p 511.00p 514.00p 4169017
16/05/2022 519.00p 519.00p 508.80p 515.20p 2780457
13/05/2022 509.40p 519.00p 507.60p 518.00p 3203497
12/05/2022 501.80p 510.00p 496.30p 507.80p 9317983
11/05/2022 510.80p 510.80p 499.40p 508.00p 6317479
10/05/2022 519.60p 523.40p 508.00p 510.80p 7198263
09/05/2022 522.20p 524.40p 515.00p 517.20p 4562939
06/05/2022 541.60p 543.20p 525.20p 525.20p 7396940
05/05/2022 544.00p 553.40p 543.20p 543.60p 5710175
04/05/2022 547.20p 551.00p 539.00p 540.00p 4963796
03/05/2022 544.80p 550.60p 542.60p 548.60p 6647159
02/05/2022 544.00p 556.20p 544.00p 550.00p 5783206
29/04/2022 544.00p 556.20p 544.00p 550.00p 5783206
28/04/2022 533.60p 550.40p 533.60p 547.60p 3858885
27/04/2022 526.80p 536.80p 521.60p 534.60p 4385728
26/04/2022 536.20p 536.40p 530.60p 532.40p 929129
25/04/2022 530.40p 532.80p 523.23p 532.40p 3233582
22/04/2022 521.20p 543.94p 520.60p 534.40p 4422738
21/04/2022 521.00p 534.20p 519.20p 524.00p 5745365
20/04/2022 514.60p 518.80p 509.40p 514.80p 17691834
19/04/2022 534.80p 534.80p 511.80p 514.00p 3651926
18/04/2022 526.80p 529.88p 524.60p 528.80p 2190619
15/04/2022 526.80p 529.88p 524.60p 528.80p 2190619
14/04/2022 526.80p 529.88p 524.60p 528.80p 2190619
13/04/2022 527.60p 529.40p 522.00p 526.40p 3684978
12/04/2022 523.40p 535.00p 520.20p 529.80p 3172590
11/04/2022 524.80p 528.40p 519.40p 524.20p 3112492
08/04/2022 531.60p 531.60p 523.80p 527.40p 3964381
07/04/2022 529.20p 537.60p 526.20p 528.80p 4181862
06/04/2022 527.80p 534.40p 523.60p 533.00p 5901575
05/04/2022 522.20p 530.00p 521.00p 530.00p 4592494
04/04/2022 524.00p 526.20p 519.00p 521.00p 3567344
01/04/2022 526.80p 528.80p 520.00p 521.00p 2862515
31/03/2022 528.20p 532.20p 522.80p 526.00p 3647113
30/03/2022 528.20p 529.60p 521.60p 524.00p 3540173
29/03/2022 520.20p 538.60p 520.20p 527.00p 4939642
28/03/2022 526.40p 533.60p 523.00p 523.80p 3938378
25/03/2022 519.00p 536.80p 518.40p 526.40p 4701378
24/03/2022 508.80p 519.00p 507.80p 515.00p 4421613
23/03/2022 510.20p 512.20p 505.60p 508.20p 3145352
22/03/2022 507.80p 512.60p 505.60p 510.80p 4728073
21/03/2022 509.60p 513.20p 504.20p 507.20p 3011479
18/03/2022 507.60p 511.60p 502.88p 510.20p 7875048
17/03/2022 506.20p 511.00p 500.80p 507.80p 5090757
16/03/2022 492.80p 505.20p 490.40p 503.60p 5334303
15/03/2022 487.00p 494.70p 473.30p 485.50p 11279929
14/03/2022 475.20p 490.40p 471.80p 486.80p 4183146
11/03/2022 466.20p 479.00p 462.90p 475.50p 4748060
10/03/2022 472.90p 476.10p 461.40p 465.00p 3677151
09/03/2022 450.80p 470.60p 447.37p 470.60p 4976496
08/03/2022 467.60p 472.70p 444.20p 444.50p 5426833
07/03/2022 473.10p 478.60p 462.80p 471.30p 4901921
04/03/2022 494.20p 498.60p 478.10p 480.50p 6692057
03/03/2022 516.60p 521.60p 477.10p 497.60p 12226520
02/03/2022 515.80p 529.00p 515.80p 523.20p 5286599
01/03/2022 506.00p 521.60p 500.80p 516.60p 6847405
28/02/2022 495.10p 507.80p 490.05p 507.80p 6016286
25/02/2022 492.30p 498.19p 488.10p 494.80p 4337592
24/02/2022 478.00p 489.80p 474.40p 485.60p 5593079
23/02/2022 490.90p 493.00p 483.00p 485.40p 2148497
22/02/2022 477.30p 489.30p 476.30p 487.20p 2691638
21/02/2022 493.50p 495.17p 479.40p 482.20p 1931827
18/02/2022 500.20p 500.20p 489.60p 490.90p 2907504
17/02/2022 504.60p 505.60p 497.20p 499.70p 2240383
16/02/2022 502.40p 507.20p 499.00p 500.60p 2925123
15/02/2022 499.00p 505.20p 498.20p 504.40p 3223404
14/02/2022 497.30p 501.86p 490.50p 498.40p 3547125
11/02/2022 505.00p 509.80p 500.40p 500.40p 2358370
10/02/2022 512.60p 514.60p 502.40p 509.00p 3627471
09/02/2022 520.20p 520.20p 509.80p 511.40p 2829943
08/02/2022 511.60p 516.80p 506.80p 511.60p 2684932
07/02/2022 515.00p 516.00p 509.00p 509.20p 2775498
04/02/2022 514.80p 526.20p 512.20p 512.20p 7882838
03/02/2022 520.20p 524.00p 509.60p 514.60p 7690229
02/02/2022 515.00p 523.40p 513.20p 523.40p 4518113
01/02/2022 519.20p 522.20p 511.00p 511.80p 4217235
31/01/2022 518.20p 520.40p 511.00p 518.20p 3350811
28/01/2022 510.80p 514.40p 501.40p 513.20p 6150925
27/01/2022 500.00p 516.20p 495.80p 513.60p 7503757
26/01/2022 514.20p 520.20p 508.70p 510.80p 5321202
25/01/2022 521.40p 525.40p 513.60p 513.80p 4846899
24/01/2022 524.00p 526.80p 516.00p 521.40p 6062618
21/01/2022 533.20p 534.40p 523.00p 526.00p 4546087
20/01/2022 527.20p 531.80p 517.60p 527.20p 5994265
19/01/2022 509.00p 518.60p 506.96p 516.00p 8144710
18/01/2022 520.60p 520.60p 508.20p 512.60p 10386818
17/01/2022 518.60p 526.20p 517.20p 521.80p 1437474
14/01/2022 524.20p 527.20p 517.40p 518.80p 4428579
13/01/2022 536.00p 536.60p 526.60p 527.00p 3135780
12/01/2022 539.40p 543.00p 531.40p 533.60p 3698550
10/01/2022 545.20p 545.20p 525.20p 532.00p 5188265
07/01/2022 547.00p 553.60p 538.20p 543.80p 3409117
06/01/2022 553.40p 554.40p 543.60p 547.60p 2482992
05/01/2022 566.80p 569.20p 557.96p 558.40p 3363302
04/01/2022 578.20p 585.40p 567.40p 569.20p 3391481
03/01/2022 572.00p 585.20p 572.00p 584.00p 1106340
31/12/2021 572.00p 585.20p 572.00p 584.00p 1106340
30/12/2021 578.20p 581.00p 574.40p 576.20p 1829601
29/12/2021 577.20p 586.60p 575.20p 580.20p 3571893
28/12/2021 575.20p 577.00p 571.60p 574.20p 676391
27/12/2021 575.20p 577.00p 571.60p 574.20p 676391

*Close Price adjusted for both dividends and splits