Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/02/2018 285.40p 288.90p 284.40p 288.60p 5976305
14/02/2018 282.80p 285.40p 280.30p 283.90p 5419009
13/02/2018 282.40p 284.10p 281.00p 282.00p 4212925
12/02/2018 281.70p 284.40p 279.90p 284.00p 5206361
09/02/2018 278.40p 284.30p 277.40p 279.50p 4479516
08/02/2018 285.00p 287.60p 279.40p 280.00p 6173511
07/02/2018 289.10p 294.70p 282.70p 286.60p 6821959
06/02/2018 281.40p 284.80p 276.80p 281.90p 12366851
05/02/2018 293.50p 293.50p 288.30p 288.50p 5137580
02/02/2018 296.20p 297.90p 294.90p 296.50p 4173440
01/02/2018 297.90p 299.00p 295.70p 297.00p 4297219
31/01/2018 295.90p 297.10p 291.60p 297.00p 5511384
30/01/2018 295.90p 298.70p 293.90p 293.90p 5098151
29/01/2018 297.70p 299.30p 295.10p 296.40p 3242731
26/01/2018 295.00p 297.40p 292.30p 297.00p 5017207
25/01/2018 294.70p 297.80p 292.80p 293.80p 5321074
24/01/2018 302.30p 303.00p 294.98p 295.70p 9258472
23/01/2018 305.40p 306.90p 301.20p 303.70p 5226154
22/01/2018 315.10p 315.90p 306.00p 306.70p 4653868
19/01/2018 309.50p 316.20p 308.50p 316.10p 4167487
18/01/2018 311.20p 311.23p 305.50p 308.80p 3005271
17/01/2018 315.10p 315.20p 309.00p 310.00p 2905752
16/01/2018 309.60p 310.77p 308.03p 310.00p 2592098
15/01/2018 310.90p 311.00p 307.60p 308.80p 3171484
12/01/2018 311.80p 313.40p 308.60p 311.00p 3876498
11/01/2018 310.70p 313.50p 309.50p 310.70p 4126355
10/01/2018 310.10p 311.80p 309.10p 309.90p 2445709
09/01/2018 310.80p 313.00p 310.00p 310.00p 3132016
08/01/2018 311.50p 313.00p 308.80p 310.80p 2947602
05/01/2018 306.80p 310.90p 305.00p 310.90p 3940941
04/01/2018 306.60p 308.00p 305.60p 307.00p 4734654
03/01/2018 306.40p 310.10p 305.50p 305.90p 4693175
02/01/2018 316.20p 316.80p 307.28p 307.50p 4650201
29/12/2017 312.70p 318.70p 311.80p 318.00p 1190709
28/12/2017 314.20p 316.20p 313.10p 313.30p 1776684
27/12/2017 309.90p 315.20p 308.80p 314.50p 2642246
22/12/2017 309.50p 311.80p 309.50p 309.80p 759114
21/12/2017 314.00p 314.00p 309.00p 310.90p 2800343
20/12/2017 311.60p 314.60p 311.60p 313.20p 2791607
19/12/2017 315.20p 315.20p 311.00p 311.80p 3813235
18/12/2017 309.70p 315.70p 309.70p 315.50p 3352226
15/12/2017 308.10p 310.20p 307.40p 309.40p 5100223
14/12/2017 311.20p 312.20p 307.80p 308.70p 6255877
13/12/2017 311.40p 312.70p 308.80p 310.80p 5736214
12/12/2017 313.20p 313.20p 309.70p 311.30p 4609511
11/12/2017 312.40p 313.20p 309.30p 311.90p 4275938
08/12/2017 311.70p 313.20p 309.70p 312.80p 3266261
07/12/2017 312.90p 315.30p 310.50p 311.80p 3958013
06/12/2017 313.70p 314.80p 310.40p 313.60p 4232775
05/12/2017 315.90p 315.90p 313.50p 313.90p 3171530
04/12/2017 319.20p 320.20p 314.70p 315.50p 5009937
01/12/2017 318.00p 320.40p 314.10p 315.10p 3759446
30/11/2017 318.70p 320.40p 316.10p 318.10p 5280084
29/11/2017 328.20p 328.20p 319.10p 320.00p 4307537
28/11/2017 330.40p 330.80p 327.70p 328.80p 3964427
27/11/2017 326.20p 330.80p 325.60p 330.00p 3538178
24/11/2017 325.10p 327.00p 323.20p 327.00p 4259766
23/11/2017 324.50p 326.70p 323.80p 324.90p 4896511
22/11/2017 325.30p 327.70p 323.10p 323.20p 4531114
21/11/2017 327.10p 327.10p 324.30p 326.10p 3061759
20/11/2017 323.10p 327.60p 323.00p 327.00p 3735992
17/11/2017 322.20p 325.80p 322.20p 322.80p 3654228
16/11/2017 323.60p 325.00p 321.90p 323.50p 4381697
15/11/2017 325.30p 325.30p 321.00p 322.00p 5631240
14/11/2017 322.70p 326.20p 320.70p 324.80p 4772220
13/11/2017 322.50p 323.60p 319.00p 322.10p 3340885
10/11/2017 324.90p 324.90p 319.00p 320.60p 3137273
09/11/2017 324.70p 326.40p 322.90p 323.10p 2425044
08/11/2017 325.50p 325.50p 323.20p 325.00p 3472686
07/11/2017 324.30p 325.70p 322.74p 324.50p 3710349
06/11/2017 326.30p 327.10p 324.40p 325.00p 3805152
03/11/2017 328.50p 329.10p 325.80p 326.70p 7407632
02/11/2017 332.50p 334.80p 326.60p 327.00p 7377521
01/11/2017 336.40p 338.80p 333.65p 334.50p 12552868
31/10/2017 332.60p 336.70p 332.33p 335.80p 3287047
30/10/2017 333.10p 335.70p 331.10p 333.80p 4354629
27/10/2017 331.70p 334.10p 330.50p 332.60p 5636652
26/10/2017 328.80p 331.30p 327.20p 330.50p 4076542
25/10/2017 326.20p 330.70p 324.75p 327.50p 4758746
24/10/2017 320.30p 326.60p 320.30p 326.30p 7422637
23/10/2017 321.00p 322.80p 320.60p 321.60p 3310053
20/10/2017 315.70p 321.60p 315.70p 321.60p 7110890
19/10/2017 308.00p 314.00p 307.20p 314.00p 6964921
18/10/2017 307.80p 313.10p 305.30p 312.50p 6139000
17/10/2017 305.60p 307.70p 302.50p 305.80p 4142468
16/10/2017 306.00p 306.68p 303.80p 305.20p 6093259
13/10/2017 305.00p 306.10p 304.00p 305.50p 1945369
12/10/2017 306.00p 307.50p 305.00p 307.20p 1461862
11/10/2017 306.40p 307.00p 305.20p 305.50p 2118765
10/10/2017 303.80p 307.70p 303.20p 307.00p 2419188
09/10/2017 302.20p 305.30p 301.50p 304.90p 2436862
06/10/2017 306.00p 306.20p 302.60p 303.80p 2575495
05/10/2017 306.50p 307.90p 305.20p 305.70p 1809901
04/10/2017 306.60p 308.80p 306.00p 306.50p 2591547
03/10/2017 302.10p 308.40p 301.50p 306.80p 3122653
02/10/2017 301.00p 302.80p 300.20p 302.80p 3051075
29/09/2017 297.90p 301.50p 297.10p 300.60p 3298550
28/09/2017 292.30p 297.10p 292.20p 297.10p 3419765
27/09/2017 295.30p 295.50p 291.60p 293.10p 2273016
26/09/2017 295.50p 297.30p 294.50p 295.30p 3755312
25/09/2017 292.50p 297.20p 291.80p 296.20p 3067786
22/09/2017 290.50p 293.20p 289.50p 292.90p 3251957
21/09/2017 293.70p 295.00p 291.30p 291.30p 3119735
20/09/2017 294.00p 295.60p 292.40p 294.60p 3006315
19/09/2017 295.10p 295.20p 293.00p 293.30p 3036028
18/09/2017 295.60p 298.20p 295.00p 295.00p 2408750
15/09/2017 299.30p 299.30p 291.70p 295.20p 5669682
14/09/2017 302.20p 302.30p 296.30p 298.00p 4299263
13/09/2017 305.60p 305.60p 302.40p 303.00p 3634898
12/09/2017 306.90p 308.80p 305.00p 305.40p 5208600
11/09/2017 306.80p 309.50p 306.10p 306.80p 2072469
08/09/2017 303.10p 306.60p 303.00p 306.20p 1964202
07/09/2017 303.30p 304.40p 302.10p 304.00p 1737680
06/09/2017 302.80p 303.50p 302.10p 303.30p 2764393
05/09/2017 302.10p 306.20p 301.70p 303.60p 2686816
04/09/2017 301.90p 304.20p 300.10p 301.70p 1797091
01/09/2017 304.20p 305.40p 303.40p 304.00p 2397241
31/08/2017 300.00p 304.90p 299.70p 304.50p 4697129
30/08/2017 295.90p 300.00p 295.70p 300.00p 2852114
29/08/2017 293.40p 295.90p 291.70p 295.60p 2269534
25/08/2017 298.60p 299.50p 294.30p 294.40p 2479831
24/08/2017 300.00p 301.00p 297.50p 298.70p 2457269
23/08/2017 297.80p 299.40p 293.90p 299.30p 2804245
22/08/2017 294.10p 297.50p 294.10p 297.00p 2149772
21/08/2017 293.30p 294.80p 291.90p 293.30p 2212840
18/08/2017 291.70p 295.90p 290.40p 295.50p 3921621
17/08/2017 293.50p 293.60p 291.40p 292.00p 2019536
16/08/2017 291.50p 293.10p 289.70p 292.30p 2114036
15/08/2017 288.50p 290.90p 286.60p 290.50p 2665574
14/08/2017 284.50p 288.10p 284.10p 287.90p 2257714
11/08/2017 287.00p 287.00p 283.80p 285.10p 1966113
10/08/2017 290.40p 290.40p 285.60p 287.00p 3887351
09/08/2017 287.40p 290.90p 285.80p 289.80p 2978635
08/08/2017 290.30p 292.40p 289.50p 289.50p 2984262
07/08/2017 292.30p 293.90p 289.50p 291.80p 2622675
04/08/2017 290.30p 292.50p 287.80p 292.40p 3813755
03/08/2017 290.70p 292.40p 289.40p 290.80p 3702027
02/08/2017 293.90p 295.30p 289.00p 290.00p 3629849
01/08/2017 292.30p 292.30p 288.30p 290.50p 4278462
31/07/2017 287.00p 293.00p 287.00p 290.60p 3685088
28/07/2017 288.60p 290.30p 284.60p 286.70p 5132655
27/07/2017 279.00p 292.10p 276.80p 290.80p 6883582
26/07/2017 273.00p 275.20p 272.70p 274.80p 3711627
25/07/2017 273.00p 275.40p 272.00p 273.30p 4340807
24/07/2017 276.90p 277.80p 271.10p 272.20p 6748672
21/07/2017 278.90p 282.10p 276.70p 277.80p 3002633
20/07/2017 278.10p 279.60p 276.30p 279.10p 2256495
19/07/2017 276.70p 279.20p 274.70p 278.60p 3020184
18/07/2017 273.70p 275.70p 272.40p 274.80p 2915867
17/07/2017 273.80p 276.30p 272.10p 273.80p 2381713
14/07/2017 276.70p 276.70p 273.50p 274.30p 2689525
13/07/2017 275.30p 277.50p 274.20p 276.30p 2834975
12/07/2017 274.30p 275.70p 272.90p 275.50p 3330697
11/07/2017 273.10p 274.80p 270.50p 272.70p 2273819
10/07/2017 272.40p 274.80p 272.30p 273.90p 2727109
07/07/2017 268.10p 272.20p 268.10p 271.70p 2525007
06/07/2017 273.10p 274.80p 267.80p 269.00p 4435651
05/07/2017 271.40p 273.30p 271.10p 272.20p 3424489
04/07/2017 269.10p 273.20p 268.60p 272.20p 2569903
03/07/2017 273.20p 273.50p 270.00p 270.70p 5527108
30/06/2017 273.40p 274.60p 271.60p 273.30p 4617404
29/06/2017 276.90p 279.90p 271.80p 272.70p 4754020
28/06/2017 280.30p 280.30p 276.50p 276.70p 4775194
27/06/2017 283.00p 283.70p 281.20p 281.90p 3291042
26/06/2017 283.60p 284.80p 282.90p 283.40p 2402227
23/06/2017 283.80p 284.50p 282.70p 283.30p 2772812
22/06/2017 285.30p 286.70p 283.30p 284.20p 2282280
21/06/2017 286.50p 287.50p 285.30p 285.40p 3649797
20/06/2017 287.00p 288.10p 285.80p 286.30p 3675883
19/06/2017 281.10p 286.60p 281.00p 286.40p 4838593
16/06/2017 279.30p 284.90p 278.65p 280.10p 14612701
15/06/2017 279.00p 279.30p 274.80p 277.00p 5190688
14/06/2017 277.10p 280.60p 277.10p 279.10p 7275485
13/06/2017 278.40p 279.92p 275.60p 276.00p 6559844
12/06/2017 279.30p 279.60p 275.40p 277.80p 7113527
09/06/2017 278.80p 283.90p 278.29p 281.00p 4866400
08/06/2017 276.90p 281.80p 273.70p 279.00p 15881148
07/06/2017 272.80p 277.20p 272.80p 276.40p 7546949
06/06/2017 269.70p 273.90p 269.40p 273.80p 3668381
05/06/2017 269.80p 271.40p 269.70p 271.20p 3205253
02/06/2017 270.00p 270.70p 268.90p 270.40p 2493216
01/06/2017 265.40p 269.40p 263.60p 269.10p 3776132
31/05/2017 264.40p 266.72p 263.10p 265.60p 4248074
30/05/2017 264.80p 264.90p 263.10p 264.10p 4013672
26/05/2017 262.40p 265.20p 262.40p 264.70p 3497792
25/05/2017 262.30p 263.10p 260.90p 262.90p 2469496
24/05/2017 261.10p 261.10p 259.40p 261.10p 4820238
23/05/2017 255.50p 260.60p 255.40p 260.10p 3365607
22/05/2017 258.00p 258.00p 255.40p 255.60p 4419766
19/05/2017 257.60p 259.80p 256.80p 257.50p 3580486
18/05/2017 256.70p 258.40p 254.70p 258.10p 3695346
17/05/2017 258.00p 259.30p 256.10p 257.10p 5850672
16/05/2017 257.70p 260.10p 256.60p 259.40p 3040495
15/05/2017 260.00p 260.00p 257.00p 257.30p 8566828
12/05/2017 255.10p 259.50p 255.10p 259.20p 3987344
11/05/2017 253.90p 257.10p 253.10p 255.50p 4282313
10/05/2017 255.50p 256.06p 253.70p 255.00p 3937941
09/05/2017 253.10p 257.70p 253.10p 255.40p 5129190
08/05/2017 253.40p 254.70p 253.00p 253.90p 2949183
05/05/2017 251.70p 255.00p 251.60p 254.30p 4543978

*Close Price adjusted for both dividends and splits