Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2025 440.60p 446.80p 440.12p 444.30p 4008909
19/12/2025 446.30p 449.80p 443.10p 444.00p 9694737
18/12/2025 445.00p 449.70p 442.20p 448.50p 7209032
17/12/2025 427.80p 435.80p 427.60p 432.70p 4206042
16/12/2025 430.20p 430.30p 422.70p 427.80p 3176747
15/12/2025 429.40p 432.70p 426.60p 429.80p 2776752
12/12/2025 432.90p 432.90p 424.10p 427.40p 3923977
11/12/2025 426.70p 434.80p 426.70p 432.50p 2608509
10/12/2025 415.20p 427.60p 414.10p 426.90p 30374856
09/12/2025 430.20p 431.75p 417.70p 418.30p 6889721
08/12/2025 423.90p 427.10p 421.59p 425.90p 2464218
05/12/2025 421.60p 426.40p 417.10p 425.30p 11819272
04/12/2025 425.60p 428.90p 423.10p 423.10p 7108603
03/12/2025 419.20p 425.70p 416.80p 423.50p 4095973
02/12/2025 421.10p 424.30p 415.10p 419.50p 7109724
01/12/2025 413.60p 422.90p 413.40p 422.50p 3595279
28/11/2025 415.00p 419.90p 413.90p 416.20p 4190932
27/11/2025 411.90p 416.00p 409.00p 413.90p 1834293
26/11/2025 410.10p 412.90p 407.40p 411.20p 5731147
25/11/2025 406.10p 409.50p 401.30p 408.70p 2747120
24/11/2025 409.10p 409.10p 404.90p 405.50p 11799482
21/11/2025 400.50p 408.10p 398.50p 405.30p 7588303
20/11/2025 400.90p 402.20p 396.40p 400.70p 4665282
19/11/2025 397.20p 400.10p 396.20p 398.10p 6299208
18/11/2025 397.60p 400.30p 395.10p 397.00p 4180160
17/11/2025 404.50p 407.20p 403.10p 403.30p 5839608
14/11/2025 400.00p 403.60p 396.70p 403.60p 6042245
13/11/2025 407.20p 409.28p 402.20p 402.50p 5684567
12/11/2025 407.30p 408.90p 403.90p 405.90p 3722808
11/11/2025 417.50p 418.20p 406.80p 408.40p 3285470
10/11/2025 410.30p 415.60p 409.90p 411.50p 3396286
07/11/2025 411.80p 413.40p 407.40p 410.70p 4884586
06/11/2025 420.40p 422.90p 411.30p 414.20p 14737120
05/11/2025 421.80p 423.20p 418.91p 421.20p 8332023
04/11/2025 419.90p 423.20p 416.60p 420.50p 7146564
03/11/2025 424.70p 424.70p 418.70p 420.80p 2477356
31/10/2025 421.80p 422.60p 416.00p 421.70p 4687962
30/10/2025 419.30p 422.30p 416.46p 421.10p 29737072
29/10/2025 426.30p 430.70p 420.20p 420.60p 6284466
28/10/2025 438.70p 440.90p 431.60p 431.60p 9626414
27/10/2025 441.50p 444.60p 438.10p 439.80p 6205815
24/10/2025 446.80p 449.90p 437.50p 442.40p 14634280
23/10/2025 480.00p 480.00p 440.90p 441.20p 17964616
22/10/2025 407.00p 410.26p 404.90p 407.30p 4243165
21/10/2025 399.40p 405.50p 397.90p 405.50p 8358569
20/10/2025 398.00p 400.02p 395.60p 398.30p 2442394
17/10/2025 397.10p 401.30p 393.99p 399.70p 6132528
16/10/2025 405.10p 405.70p 396.60p 398.20p 2721368
15/10/2025 405.90p 406.60p 401.50p 405.60p 2515198
14/10/2025 402.10p 405.80p 395.00p 401.80p 6540342
13/10/2025 406.30p 408.60p 403.60p 406.80p 2932102
10/10/2025 406.70p 410.20p 404.80p 406.50p 22217774
09/10/2025 415.00p 416.90p 406.40p 407.10p 20714360
09/10/2025 415.00p 416.90p 406.40p 407.10p 20714360
08/10/2025 410.10p 420.00p 408.00p 415.00p 12364813
07/10/2025 408.90p 412.60p 402.20p 409.90p 6644263
06/10/2025 393.40p 397.70p 391.60p 394.50p 4238484
03/10/2025 388.00p 397.10p 387.17p 394.20p 5551165
02/10/2025 379.40p 387.60p 376.70p 387.20p 5304096
01/10/2025 373.30p 378.50p 372.30p 377.40p 5762693
30/09/2025 369.50p 379.20p 366.00p 375.80p 12715194
29/09/2025 365.70p 369.10p 363.40p 366.60p 4793287
26/09/2025 361.10p 370.20p 361.10p 369.50p 4796156
25/09/2025 361.90p 364.30p 358.40p 360.00p 6586216
24/09/2025 356.10p 366.60p 354.60p 361.90p 3224979
23/09/2025 360.30p 364.40p 358.20p 358.20p 1860689
22/09/2025 362.90p 363.60p 358.60p 359.00p 4351605
19/09/2025 366.30p 367.40p 361.10p 362.50p 8454369
18/09/2025 365.20p 370.40p 364.60p 367.80p 2548848
17/09/2025 368.00p 370.10p 365.60p 368.40p 2275496
16/09/2025 376.80p 376.80p 371.10p 368.00p 2897213
15/09/2025 376.80p 379.00p 370.60p 371.10p 1653573
12/09/2025 376.70p 379.10p 374.10p 374.10p 3871901
11/09/2025 379.60p 379.60p 375.00p 375.40p 3286000
10/09/2025 379.60p 384.40p 374.50p 375.00p 3521930
09/09/2025 383.90p 384.70p 377.20p 378.60p 2670926
08/09/2025 377.70p 381.00p 376.80p 380.80p 2936080
05/09/2025 374.50p 379.20p 373.90p 377.10p 2848256
04/09/2025 365.40p 374.40p 364.10p 371.70p 5123976
03/09/2025 362.40p 364.80p 358.50p 364.60p 2646683
02/09/2025 360.40p 363.30p 357.70p 361.50p 2900337
01/09/2025 365.30p 366.60p 358.10p 360.80p 2484366
29/08/2025 361.40p 367.80p 359.70p 365.00p 4772530
28/08/2025 356.50p 360.50p 355.50p 356.00p 2852689
27/08/2025 356.30p 358.50p 350.70p 353.70p 3012587
26/08/2025 355.50p 358.70p 350.50p 357.30p 9369093
22/08/2025 360.40p 365.30p 358.94p 362.60p 2864157
21/08/2025 364.70p 365.80p 358.50p 360.50p 17230948
20/08/2025 360.80p 366.70p 358.50p 366.00p 2690300
19/08/2025 359.50p 364.40p 358.70p 363.30p 2736610
18/08/2025 364.70p 367.70p 358.70p 361.10p 2708807
15/08/2025 369.90p 371.70p 363.60p 364.60p 3218877
14/08/2025 371.20p 376.10p 369.80p 370.40p 3241508
13/08/2025 373.90p 374.40p 370.10p 372.50p 4367557
12/08/2025 376.90p 378.70p 370.50p 373.60p 3763751
11/08/2025 378.00p 379.10p 373.80p 375.60p 2657585
08/08/2025 375.10p 380.60p 374.10p 378.50p 6629794
07/08/2025 361.10p 372.50p 361.10p 372.10p 5253294
06/08/2025 357.20p 365.90p 357.00p 361.30p 3525476
05/08/2025 350.80p 356.62p 350.80p 356.00p 33415776
04/08/2025 360.20p 362.60p 349.70p 354.30p 5137760
01/08/2025 374.10p 375.30p 359.00p 361.60p 10016963
31/07/2025 361.50p 387.60p 357.80p 379.50p 12501315
30/07/2025 347.00p 349.50p 342.50p 346.60p 6893706
29/07/2025 354.50p 359.50p 347.50p 348.10p 8929310
28/07/2025 375.60p 376.00p 361.00p 361.00p 9006480
25/07/2025 375.50p 375.80p 368.40p 370.90p 10445588
24/07/2025 367.80p 377.03p 367.30p 376.40p 9034142
23/07/2025 367.10p 370.70p 365.60p 367.20p 3431055
22/07/2025 354.40p 368.65p 354.40p 363.50p 5226576
21/07/2025 358.70p 362.40p 353.50p 355.60p 3819816
18/07/2025 349.70p 358.20p 349.00p 357.30p 3266415
17/07/2025 347.20p 348.50p 344.40p 347.00p 2199991
16/07/2025 340.90p 345.60p 337.30p 340.90p 4870484
15/07/2025 346.10p 349.10p 344.10p 344.10p 3043486
14/07/2025 339.70p 347.50p 338.80p 344.00p 2393413
11/07/2025 343.90p 343.90p 340.10p 342.50p 1988265
10/07/2025 339.00p 344.90p 338.70p 342.50p 4379600
09/07/2025 336.70p 340.80p 334.80p 335.20p 3530362
08/07/2025 349.70p 351.80p 341.40p 343.00p 4211763
07/07/2025 350.80p 354.40p 350.53p 352.20p 2887183
04/07/2025 353.20p 354.10p 349.40p 351.20p 1209227
03/07/2025 352.70p 355.10p 350.80p 353.60p 5642216
02/07/2025 354.80p 356.10p 349.00p 350.40p 2778348
01/07/2025 351.80p 354.60p 349.30p 353.20p 6205292
30/06/2025 358.30p 359.70p 351.90p 352.10p 5165488
27/06/2025 354.50p 359.40p 353.00p 358.70p 3130724
26/06/2025 346.30p 352.50p 345.20p 351.90p 3628466
25/06/2025 350.30p 353.10p 344.50p 345.40p 5702308
24/06/2025 354.00p 358.23p 350.50p 350.50p 6042782
23/06/2025 346.70p 350.10p 346.70p 350.00p 3584691
20/06/2025 348.50p 353.30p 346.00p 350.00p 12280635
19/06/2025 346.00p 347.00p 343.60p 345.00p 2691150
18/06/2025 351.40p 352.40p 347.70p 348.80p 2470853
17/06/2025 351.60p 355.50p 351.30p 352.80p 4428383
16/06/2025 347.20p 356.00p 347.10p 353.70p 3237686
13/06/2025 345.10p 351.00p 344.10p 348.30p 3379337
12/06/2025 354.60p 355.10p 349.40p 350.60p 3484318
11/06/2025 356.90p 358.70p 353.00p 354.20p 2953769
10/06/2025 353.00p 364.50p 351.70p 357.50p 5662954
09/06/2025 351.80p 352.80p 350.00p 351.60p 3657744
06/06/2025 349.70p 354.40p 349.70p 350.60p 3244769
05/06/2025 351.70p 352.40p 348.60p 350.10p 2777573
04/06/2025 350.20p 353.75p 347.90p 351.10p 4002732
03/06/2025 360.20p 362.30p 350.90p 350.90p 8281233
02/06/2025 349.30p 367.20p 348.60p 363.20p 5558399
30/05/2025 350.60p 353.60p 350.30p 351.60p 9293050
29/05/2025 355.00p 355.52p 350.10p 350.30p 5501094
28/05/2025 353.90p 362.20p 351.90p 351.90p 6034727
27/05/2025 357.50p 358.00p 351.80p 354.20p 9466516
23/05/2025 350.40p 353.91p 344.30p 353.60p 4141812
22/05/2025 348.00p 349.50p 344.80p 346.80p 5129293
21/05/2025 351.00p 355.30p 350.95p 352.00p 5599258
20/05/2025 351.90p 354.30p 348.60p 352.10p 4148967
19/05/2025 350.70p 353.80p 348.70p 352.90p 9003224
16/05/2025 352.20p 353.00p 347.70p 350.70p 10631578
15/05/2025 342.60p 351.90p 342.20p 351.90p 5159229
14/05/2025 352.70p 357.00p 346.90p 348.70p 5718395
13/05/2025 348.40p 353.00p 348.20p 349.80p 35354816
12/05/2025 351.90p 358.50p 348.40p 348.50p 4610686
09/05/2025 355.00p 355.80p 348.40p 350.00p 4713965
08/05/2025 353.40p 355.63p 348.80p 350.20p 6521581
07/05/2025 359.90p 361.50p 348.30p 349.70p 8290534
06/05/2025 360.50p 363.20p 358.60p 361.50p 3613766
02/05/2025 349.30p 361.40p 346.60p 359.40p 3704548
01/05/2025 344.40p 346.90p 340.40p 346.90p 2701989
30/04/2025 347.30p 348.60p 339.40p 342.60p 6054520
29/04/2025 340.40p 344.30p 339.30p 340.40p 3716192
28/04/2025 344.10p 345.90p 335.60p 337.80p 6227281
25/04/2025 344.50p 347.60p 341.60p 343.10p 4203072
24/04/2025 341.40p 341.40p 333.70p 337.90p 4939053
23/04/2025 339.20p 347.00p 338.50p 341.90p 5609110
22/04/2025 348.30p 350.90p 339.60p 342.80p 7954238
17/04/2025 334.10p 351.80p 330.90p 350.00p 6915353
16/04/2025 331.00p 334.80p 323.80p 333.30p 3910892
15/04/2025 339.40p 342.50p 332.90p 334.20p 3574934
14/04/2025 341.40p 341.40p 329.80p 336.00p 3786672
11/04/2025 337.70p 340.30p 327.00p 334.90p 5670347
10/04/2025 330.60p 338.30p 326.10p 331.80p 18390536
09/04/2025 312.30p 315.80p 306.00p 310.90p 4974752
08/04/2025 313.00p 325.20p 311.30p 320.50p 7395861
07/04/2025 320.10p 332.60p 308.10p 309.50p 22827142
04/04/2025 340.00p 344.00p 331.00p 334.30p 7292415
03/04/2025 343.00p 349.00p 340.90p 342.70p 11318895
02/04/2025 351.20p 355.20p 345.10p 355.20p 6759040
01/04/2025 353.00p 359.10p 352.40p 356.20p 4241581
31/03/2025 348.40p 348.90p 344.80p 347.60p 3982915
28/03/2025 354.00p 356.70p 346.90p 350.00p 4018593
27/03/2025 350.80p 357.50p 349.40p 355.20p 4754732
26/03/2025 351.00p 358.70p 348.60p 353.80p 9532664
25/03/2025 346.40p 349.20p 342.90p 349.20p 8471561
24/03/2025 345.70p 347.20p 342.60p 347.20p 4544702
21/03/2025 339.90p 348.50p 339.90p 344.50p 11836718
20/03/2025 340.50p 345.80p 339.30p 343.60p 12586903
19/03/2025 333.60p 339.40p 332.10p 339.30p 3195521
18/03/2025 336.20p 339.20p 332.80p 333.30p 4006542
17/03/2025 332.50p 338.60p 331.90p 336.20p 4293237
14/03/2025 329.80p 333.50p 327.80p 333.00p 5575716
13/03/2025 317.50p 326.40p 316.20p 326.40p 9005558
12/03/2025 321.00p 324.90p 315.30p 320.00p 11066036

*Close Price adjusted for both dividends and splits