Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/03/2021 486.90p 487.40p 481.10p 484.60p 5120478
17/03/2021 484.60p 489.10p 483.80p 487.00p 3893523
16/03/2021 478.70p 486.10p 475.60p 485.40p 4031952
15/03/2021 468.90p 476.60p 465.00p 475.00p 2615550
12/03/2021 474.30p 477.40p 467.40p 467.40p 2459120
11/03/2021 464.90p 473.10p 463.50p 469.70p 2719475
10/03/2021 467.40p 468.80p 460.90p 464.60p 3193018
09/03/2021 465.70p 476.40p 459.87p 468.30p 6111917
08/03/2021 484.30p 484.30p 465.30p 466.70p 5773271
05/03/2021 479.30p 488.50p 474.10p 482.80p 5656954
04/03/2021 482.00p 484.10p 457.80p 482.40p 4754340
03/03/2021 475.70p 481.55p 472.10p 476.80p 2789892
02/03/2021 477.20p 480.30p 473.10p 473.70p 2557690
01/03/2021 470.40p 476.10p 468.50p 475.90p 3451727
26/02/2021 470.70p 480.00p 466.20p 466.70p 5312431
25/02/2021 471.70p 475.10p 466.30p 471.80p 3902855
24/02/2021 479.20p 482.70p 469.40p 470.00p 4414951
23/02/2021 484.80p 487.00p 470.60p 481.70p 2513191
22/02/2021 491.40p 493.00p 465.00p 484.00p 2613903
19/02/2021 510.20p 514.20p 498.50p 498.50p 2564773
18/02/2021 515.20p 518.80p 507.60p 509.80p 1665967
17/02/2021 520.20p 522.20p 512.40p 514.40p 1581301
16/02/2021 527.20p 530.20p 520.20p 520.20p 3779391
15/02/2021 527.00p 529.80p 522.40p 528.00p 2023077
12/02/2021 511.00p 526.80p 511.00p 525.20p 1973247
11/02/2021 509.40p 515.60p 506.20p 512.60p 2414553
10/02/2021 515.20p 517.00p 507.40p 509.20p 1874503
09/02/2021 508.80p 516.40p 508.00p 514.40p 2114020
08/02/2021 510.80p 515.80p 505.00p 510.40p 1588598
05/02/2021 519.00p 520.40p 506.40p 510.20p 2981484
04/02/2021 523.80p 524.40p 513.60p 520.00p 2720839
03/02/2021 520.00p 525.60p 515.20p 520.00p 3263117
02/02/2021 504.60p 518.60p 495.30p 518.60p 4976471
01/02/2021 499.10p 513.20p 499.00p 513.20p 2078881
29/01/2021 495.00p 505.40p 490.60p 497.60p 3314038
28/01/2021 505.40p 507.60p 494.30p 501.80p 3119357
27/01/2021 520.00p 520.40p 505.80p 505.80p 3839631
26/01/2021 525.80p 528.60p 518.80p 518.80p 1482620
25/01/2021 528.80p 531.40p 524.00p 525.00p 1792609
22/01/2021 525.80p 530.60p 524.80p 526.00p 1829325
21/01/2021 522.80p 527.00p 517.00p 525.40p 2152661
20/01/2021 523.60p 525.20p 514.20p 519.20p 2538081
19/01/2021 525.60p 525.60p 517.60p 520.40p 1652753
18/01/2021 521.40p 529.80p 521.40p 523.60p 889686
15/01/2021 524.20p 524.40p 517.40p 520.80p 2449647
14/01/2021 534.60p 534.60p 521.40p 527.20p 1567507
13/01/2021 530.00p 536.00p 527.76p 533.00p 2237071
12/01/2021 537.60p 537.60p 527.60p 529.00p 1731716
11/01/2021 546.20p 551.20p 537.60p 538.40p 2311028
08/01/2021 542.80p 554.80p 533.20p 545.60p 3402702
07/01/2021 543.80p 544.80p 526.91p 531.00p 2403125
06/01/2021 526.80p 541.20p 518.00p 538.60p 3043360
05/01/2021 525.00p 528.56p 516.40p 525.20p 2230577
04/01/2021 512.80p 533.80p 508.01p 528.80p 2410849
31/12/2020 509.20p 514.80p 503.40p 509.60p 1102580
30/12/2020 522.20p 529.60p 515.80p 518.20p 1225139
29/12/2020 514.00p 532.40p 513.80p 526.20p 1981977
28/12/2020 510.20p 511.00p 501.60p 508.20p 401411
24/12/2020 510.20p 511.00p 501.60p 508.20p 401411
23/12/2020 517.80p 519.60p 508.40p 510.60p 1477033
22/12/2020 512.80p 515.80p 509.00p 515.80p 1386060
21/12/2020 522.60p 525.40p 506.00p 513.60p 2072365
18/12/2020 512.20p 525.24p 512.20p 524.40p 5100703
17/12/2020 516.40p 517.80p 508.80p 513.00p 2876297
16/12/2020 504.20p 513.40p 501.00p 511.80p 2528769
15/12/2020 502.00p 510.91p 502.00p 504.00p 2837042
14/12/2020 497.80p 504.60p 489.70p 500.80p 2241223
11/12/2020 497.50p 498.90p 490.60p 495.70p 3765084
10/12/2020 501.60p 502.00p 490.80p 499.50p 3212439
09/12/2020 505.40p 507.20p 495.10p 498.10p 2315325
08/12/2020 494.00p 504.40p 493.60p 502.40p 1950282
07/12/2020 496.40p 502.20p 494.00p 498.30p 2751755
04/12/2020 501.80p 507.20p 493.60p 495.10p 3847148
03/12/2020 495.80p 506.40p 495.80p 499.20p 2713711
02/12/2020 491.60p 499.20p 491.60p 497.20p 2963303
01/12/2020 500.20p 500.20p 490.60p 492.10p 3755316
30/11/2020 488.90p 505.00p 488.19p 497.30p 6295143
27/11/2020 481.30p 493.40p 479.60p 490.80p 7102353
26/11/2020 490.10p 494.40p 483.60p 486.70p 2857719
25/11/2020 489.70p 497.00p 488.00p 488.00p 3334714
24/11/2020 507.60p 509.60p 484.10p 486.60p 4425015
23/11/2020 524.80p 525.20p 504.60p 504.60p 2364584
20/11/2020 513.80p 531.40p 511.40p 519.80p 2926068
19/11/2020 515.00p 522.28p 507.80p 515.60p 4429243
18/11/2020 520.40p 525.20p 517.00p 517.00p 3522424
17/11/2020 525.20p 531.60p 517.20p 520.80p 3766285
16/11/2020 545.20p 545.40p 520.20p 522.20p 3879215
13/11/2020 550.80p 554.80p 540.00p 542.40p 2107041
12/11/2020 539.20p 556.80p 538.80p 552.20p 2295653
10/11/2020 539.00p 546.20p 520.00p 530.80p 6011897
09/11/2020 572.40p 577.60p 544.40p 544.40p 4392540
06/11/2020 571.20p 571.40p 560.20p 563.80p 2350856
05/11/2020 570.00p 578.60p 564.00p 571.00p 2315358
04/11/2020 533.60p 564.20p 530.40p 564.20p 3066079
03/11/2020 529.80p 543.40p 525.80p 539.40p 4079682
02/11/2020 528.20p 535.20p 526.40p 527.80p 2919954
30/10/2020 535.40p 537.20p 523.60p 526.00p 3118677
29/10/2020 538.00p 544.40p 535.80p 538.40p 2701262
28/10/2020 545.40p 548.60p 531.80p 537.40p 4264721
27/10/2020 551.60p 556.40p 548.40p 550.20p 2490656
26/10/2020 547.60p 555.00p 546.00p 552.60p 3506106
23/10/2020 541.00p 557.60p 538.00p 554.00p 3089974
22/10/2020 525.00p 544.91p 523.20p 537.20p 4452950
21/10/2020 533.80p 535.00p 516.80p 517.00p 2064657
20/10/2020 527.00p 537.00p 527.00p 532.80p 2030041
19/10/2020 540.20p 544.00p 526.60p 529.00p 1895832
16/10/2020 532.60p 543.80p 532.60p 539.20p 1824043
15/10/2020 534.40p 537.00p 526.20p 529.60p 2462354
14/10/2020 550.00p 554.80p 537.00p 541.80p 2046952
13/10/2020 546.20p 551.20p 541.80p 549.40p 1429425
12/10/2020 541.00p 547.20p 538.97p 546.20p 1687732
09/10/2020 532.20p 541.00p 530.00p 541.00p 1489519
08/10/2020 530.00p 534.31p 524.40p 530.00p 2138308
07/10/2020 525.60p 530.20p 521.20p 527.40p 2556570
06/10/2020 538.00p 538.00p 517.80p 523.00p 2572435
05/10/2020 549.00p 552.40p 540.40p 542.80p 1944120
02/10/2020 533.00p 544.60p 532.40p 543.80p 2381013
01/10/2020 537.00p 541.60p 532.00p 538.40p 2594693
30/09/2020 547.40p 548.60p 535.60p 535.60p 3654381
29/09/2020 544.20p 549.40p 541.40p 547.80p 2303005
28/09/2020 549.60p 553.60p 544.20p 544.20p 2073009
25/09/2020 539.60p 546.80p 533.60p 546.60p 1757445
24/09/2020 539.20p 542.20p 533.60p 539.80p 1778634
23/09/2020 538.80p 550.00p 534.80p 546.00p 2379737
22/09/2020 541.00p 541.80p 529.60p 532.20p 2728378
21/09/2020 551.00p 557.00p 533.40p 538.60p 2410155
18/09/2020 561.40p 565.40p 555.60p 559.20p 4653785
17/09/2020 547.20p 562.60p 541.20p 556.80p 2026832
16/09/2020 548.60p 555.20p 545.20p 545.20p 2401025
15/09/2020 545.80p 550.00p 540.80p 548.60p 2494488
14/09/2020 546.40p 549.60p 540.88p 546.40p 1920671
11/09/2020 542.80p 546.00p 539.60p 544.80p 2024606
10/09/2020 546.20p 548.40p 539.40p 542.40p 1710211
09/09/2020 538.60p 548.60p 535.00p 546.60p 2519961
08/09/2020 535.60p 538.20p 523.00p 536.80p 2979597
07/09/2020 510.40p 530.20p 509.00p 530.20p 1711109
04/09/2020 515.00p 524.80p 503.40p 509.60p 2216894
03/09/2020 541.00p 542.80p 518.00p 518.00p 2067498
02/09/2020 540.80p 544.40p 532.00p 539.20p 1714881
01/09/2020 538.80p 538.80p 523.80p 529.00p 2536029
31/08/2020 533.80p 539.40p 532.20p 533.00p 2283888
28/08/2020 533.80p 539.40p 532.20p 533.00p 2283888
27/08/2020 546.80p 547.20p 533.60p 533.60p 1595926
26/08/2020 539.40p 541.60p 531.00p 541.60p 1348131
25/08/2020 533.20p 546.60p 533.20p 538.20p 2052811
24/08/2020 533.40p 547.40p 533.40p 539.20p 1947316
21/08/2020 527.20p 537.00p 525.00p 529.60p 2429928
20/08/2020 527.20p 531.00p 525.20p 528.20p 1325842
19/08/2020 529.40p 533.00p 525.00p 529.00p 1831789
18/08/2020 529.80p 533.80p 525.40p 527.60p 2938638
17/08/2020 527.60p 539.20p 525.19p 536.00p 3596651
14/08/2020 536.60p 538.00p 524.00p 529.60p 1752347
13/08/2020 536.80p 539.80p 530.80p 538.40p 2558488
12/08/2020 517.00p 540.20p 515.00p 539.60p 4304405
11/08/2020 542.20p 543.00p 523.40p 527.20p 3827155
10/08/2020 558.60p 559.00p 539.20p 539.40p 2075212
07/08/2020 536.20p 546.40p 535.10p 546.40p 2931334
06/08/2020 538.40p 541.00p 526.40p 534.40p 2219893
05/08/2020 540.80p 541.60p 534.40p 537.60p 2801588
04/08/2020 552.80p 554.20p 534.00p 536.80p 3371200
03/08/2020 536.80p 551.20p 526.40p 550.80p 8276864
31/07/2020 559.80p 559.80p 533.80p 534.20p 4743315
30/07/2020 565.00p 578.00p 545.60p 557.60p 4688017
29/07/2020 542.80p 551.00p 540.40p 548.40p 2498727
28/07/2020 546.60p 549.60p 539.20p 544.60p 2077310
27/07/2020 543.40p 546.80p 539.00p 544.60p 1640840
24/07/2020 546.60p 548.00p 539.60p 544.20p 1720847
23/07/2020 553.00p 555.80p 545.20p 555.80p 1621515
22/07/2020 551.80p 554.40p 546.80p 549.00p 2754438
21/07/2020 558.20p 558.20p 547.00p 550.60p 2781235
20/07/2020 555.00p 557.60p 547.20p 554.40p 1703502
17/07/2020 562.00p 562.00p 548.60p 554.40p 2106322
16/07/2020 549.40p 557.20p 546.20p 552.40p 2803363
15/07/2020 545.60p 550.64p 543.80p 549.80p 2600067
14/07/2020 528.40p 542.60p 527.60p 542.00p 2720913
13/07/2020 527.60p 540.20p 524.20p 539.80p 2283363
10/07/2020 521.60p 531.60p 518.60p 523.00p 3566195
09/07/2020 535.20p 539.60p 521.60p 521.60p 2283666
08/07/2020 515.40p 527.60p 515.40p 526.40p 2581454
07/07/2020 517.40p 523.00p 512.00p 518.20p 2833187
06/07/2020 519.40p 525.36p 514.88p 522.80p 1623770
03/07/2020 521.80p 524.40p 512.60p 515.20p 1250133
02/07/2020 517.00p 520.20p 512.40p 519.40p 1737597
01/07/2020 510.00p 518.20p 507.80p 513.80p 2561894
30/06/2020 515.80p 515.80p 505.67p 509.60p 3769475
29/06/2020 510.20p 516.80p 506.80p 514.00p 2420948
26/06/2020 513.20p 520.60p 508.60p 510.80p 3612945
25/06/2020 481.60p 502.00p 481.60p 499.70p 2690151
24/06/2020 503.20p 508.20p 491.80p 491.80p 2053936
23/06/2020 513.40p 513.40p 505.40p 508.60p 1687568
22/06/2020 503.60p 510.00p 501.83p 507.00p 1762873
19/06/2020 507.60p 511.20p 501.40p 504.20p 7065678
18/06/2020 500.40p 509.00p 499.60p 506.20p 2733894
17/06/2020 501.40p 504.40p 495.30p 500.80p 2234556
16/06/2020 492.80p 504.40p 491.20p 497.50p 4613134
15/06/2020 472.10p 486.00p 470.00p 486.00p 2786354
12/06/2020 478.70p 485.70p 474.30p 480.40p 3721135
11/06/2020 479.00p 496.30p 471.72p 489.30p 3406210
10/06/2020 473.20p 488.20p 471.90p 488.20p 5463287
09/06/2020 481.90p 486.30p 470.60p 473.40p 3247952

*Close Price adjusted for both dividends and splits