Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/06/2020 480.40p 484.50p 471.40p 482.90p 3527156
05/06/2020 490.50p 494.60p 478.50p 483.40p 5135631
04/06/2020 499.10p 504.80p 489.20p 490.00p 5092449
03/06/2020 503.20p 503.20p 490.00p 499.90p 3087168
02/06/2020 498.90p 501.20p 492.80p 496.70p 2652940
01/06/2020 501.00p 503.80p 488.40p 495.90p 1861415
29/05/2020 491.00p 506.60p 486.52p 496.80p 5084733
28/05/2020 488.40p 495.50p 478.90p 494.30p 4620023
27/05/2020 501.20p 502.20p 483.80p 484.80p 5603207
26/05/2020 511.60p 512.40p 494.50p 497.40p 2409948
25/05/2020 491.70p 499.70p 486.30p 497.00p 2600504
22/05/2020 491.70p 499.70p 486.30p 497.00p 2600504
21/05/2020 489.40p 501.00p 489.40p 495.10p 2929405
20/05/2020 484.30p 501.00p 484.30p 496.70p 3214666
19/05/2020 482.10p 487.00p 477.50p 487.00p 2959375
18/05/2020 473.50p 481.60p 470.30p 479.50p 2847359
15/05/2020 461.40p 469.70p 457.00p 469.10p 3358511
14/05/2020 473.30p 480.20p 457.40p 460.70p 4092671
13/05/2020 474.20p 484.90p 473.10p 479.90p 3281176
12/05/2020 478.30p 488.20p 474.20p 480.00p 4095729
11/05/2020 500.00p 515.00p 469.30p 478.00p 4969686
08/05/2020 481.80p 488.62p 474.70p 482.10p 2888006
07/05/2020 481.80p 488.62p 474.70p 482.10p 2888006
06/05/2020 472.00p 482.00p 465.60p 480.10p 5003910
05/05/2020 470.00p 482.20p 464.90p 470.80p 4490183
04/05/2020 462.70p 482.69p 451.10p 470.00p 6814065
01/05/2020 465.60p 472.90p 455.88p 459.00p 4192238
30/04/2020 482.00p 486.30p 474.30p 474.30p 5808277
29/04/2020 477.30p 483.20p 468.10p 477.70p 5098841
28/04/2020 466.40p 481.60p 457.20p 475.70p 4117737
27/04/2020 445.90p 464.80p 445.50p 463.60p 4011176
24/04/2020 446.50p 450.80p 440.00p 441.20p 4558808
23/04/2020 458.30p 460.60p 445.10p 453.20p 4557473
22/04/2020 448.90p 458.00p 446.40p 453.80p 4960995
21/04/2020 457.00p 463.15p 438.70p 445.80p 5402926
20/04/2020 440.20p 456.00p 431.40p 455.00p 5418311
17/04/2020 426.00p 437.35p 418.20p 435.40p 9095910
16/04/2020 397.60p 421.80p 397.60p 409.60p 8160646
15/04/2020 404.90p 407.60p 384.20p 392.50p 6116662
14/04/2020 400.10p 411.20p 393.70p 404.20p 4171083
09/04/2020 399.10p 419.80p 388.20p 392.30p 3958440
08/04/2020 386.80p 395.20p 384.60p 393.20p 4593190
07/04/2020 399.00p 419.70p 389.10p 394.90p 4397351
06/04/2020 390.00p 408.99p 375.90p 384.30p 4182332
03/04/2020 380.00p 385.70p 368.50p 383.30p 5457697
02/04/2020 366.50p 382.00p 351.50p 375.40p 6329623
01/04/2020 377.70p 385.25p 358.50p 365.40p 6651876
31/03/2020 397.50p 412.37p 381.80p 387.80p 7370095
30/03/2020 375.10p 386.00p 355.00p 386.00p 4794560
27/03/2020 392.20p 392.60p 357.70p 361.90p 5748978
26/03/2020 330.00p 399.50p 312.83p 399.50p 9385763
25/03/2020 370.90p 376.80p 289.20p 340.10p 14390914
24/03/2020 370.70p 381.10p 359.00p 370.40p 8826203
23/03/2020 353.80p 361.10p 337.70p 358.60p 8091829
20/03/2020 363.30p 385.10p 357.90p 375.60p 11204666
19/03/2020 352.60p 359.50p 298.20p 351.40p 8662094
18/03/2020 389.80p 390.50p 356.40p 361.50p 8839332
17/03/2020 409.70p 412.10p 378.30p 400.60p 7239970
16/03/2020 413.40p 420.50p 386.70p 398.70p 9086550
13/03/2020 433.90p 451.40p 422.00p 433.80p 5974439
12/03/2020 437.40p 440.40p 418.90p 422.30p 8642898
11/03/2020 470.00p 475.10p 456.60p 459.40p 6644028
10/03/2020 477.00p 478.30p 467.20p 468.30p 7251037
09/03/2020 467.70p 483.70p 465.80p 469.70p 7947971
06/03/2020 509.00p 514.80p 496.50p 500.00p 5153880
05/03/2020 523.40p 527.36p 513.60p 518.80p 10325035
04/03/2020 526.40p 530.80p 521.00p 522.40p 6259195
03/03/2020 519.80p 535.20p 517.72p 525.40p 9033452
02/03/2020 493.90p 513.20p 493.10p 513.20p 11745264
28/02/2020 496.00p 504.00p 477.00p 484.00p 15880859
27/02/2020 490.50p 512.20p 486.80p 504.00p 6543627
26/02/2020 492.10p 495.70p 478.10p 495.60p 3652914
25/02/2020 503.60p 505.60p 490.40p 492.90p 3393520
24/02/2020 510.00p 511.80p 496.50p 502.00p 3720462
21/02/2020 502.00p 509.40p 499.80p 508.40p 2290808
20/02/2020 505.60p 508.20p 502.80p 503.20p 2493736
19/02/2020 498.80p 506.40p 497.80p 504.00p 1846080
18/02/2020 488.00p 498.60p 488.00p 498.40p 2083821
17/02/2020 492.40p 493.14p 489.60p 492.10p 1543904
14/02/2020 491.00p 493.30p 489.00p 491.70p 2575560
13/02/2020 493.00p 496.00p 487.70p 489.40p 3174967
12/02/2020 494.10p 495.50p 489.78p 493.00p 2402861
11/02/2020 495.00p 500.00p 494.00p 494.90p 3174344
10/02/2020 500.00p 500.60p 494.30p 495.00p 4847525
07/02/2020 504.80p 507.00p 501.80p 501.80p 2726101
06/02/2020 500.60p 506.60p 494.60p 506.40p 2392244
05/02/2020 490.10p 499.60p 487.25p 499.00p 3756987
04/02/2020 482.00p 491.00p 480.80p 491.00p 7262400
03/02/2020 470.30p 481.90p 469.60p 479.80p 2604170
31/01/2020 472.80p 477.20p 461.85p 467.00p 4078157
30/01/2020 471.00p 475.90p 469.20p 471.00p 2587492
29/01/2020 478.00p 478.00p 473.80p 475.10p 2554005
28/01/2020 473.10p 477.00p 470.00p 475.60p 2068295
27/01/2020 477.70p 478.50p 465.30p 470.40p 2133682
24/01/2020 471.00p 485.90p 469.40p 481.40p 4886579
23/01/2020 472.10p 472.90p 467.60p 467.60p 2225778
22/01/2020 468.40p 474.80p 468.40p 472.70p 2488298
21/01/2020 469.10p 471.80p 459.80p 470.60p 1905690
20/01/2020 474.50p 476.00p 465.20p 471.50p 2445996
17/01/2020 468.10p 475.50p 466.50p 475.50p 3994806
16/01/2020 464.20p 467.60p 461.50p 467.60p 3197304
15/01/2020 453.70p 464.90p 453.70p 464.30p 3517680
14/01/2020 453.40p 457.90p 449.60p 456.70p 2921536
13/01/2020 452.30p 454.70p 449.40p 451.70p 2779532
10/01/2020 454.30p 457.30p 452.85p 455.20p 2568139
09/01/2020 446.80p 455.00p 446.80p 455.00p 2848825
08/01/2020 441.30p 446.40p 437.50p 445.50p 2655460
07/01/2020 445.20p 448.05p 433.70p 442.40p 7150919
06/01/2020 452.30p 459.78p 449.10p 452.50p 1947896
03/01/2020 452.30p 459.10p 449.70p 457.90p 1664750
02/01/2020 454.10p 458.70p 453.30p 455.60p 1871002
31/12/2019 454.40p 454.40p 449.50p 453.00p 864455
30/12/2019 464.30p 464.60p 454.90p 455.60p 1186060
27/12/2019 463.60p 465.10p 458.90p 464.80p 1036155
24/12/2019 465.20p 465.20p 457.00p 460.80p 425196
23/12/2019 458.60p 465.30p 457.20p 461.40p 1837127
20/12/2019 454.80p 461.50p 453.10p 458.60p 5349449
19/12/2019 455.40p 456.50p 449.50p 452.90p 2095767
18/12/2019 446.40p 453.40p 445.30p 450.90p 2649122
17/12/2019 444.50p 449.10p 442.00p 447.30p 2963823
16/12/2019 429.00p 447.10p 425.80p 442.30p 5368128
13/12/2019 428.00p 434.10p 418.80p 426.50p 7820403
12/12/2019 437.10p 440.80p 434.90p 434.90p 2705332
11/12/2019 432.60p 436.20p 430.60p 435.50p 4515198
10/12/2019 431.60p 432.90p 424.68p 431.10p 3337042
09/12/2019 437.60p 440.50p 429.80p 429.80p 2246576
06/12/2019 438.60p 440.88p 436.95p 440.40p 1405531
05/12/2019 436.10p 440.60p 433.00p 438.50p 2281123
04/12/2019 435.20p 436.90p 432.30p 434.60p 6250777
03/12/2019 438.70p 441.20p 434.60p 435.20p 2590524
02/12/2019 443.60p 448.20p 439.10p 440.00p 2404415
29/11/2019 444.00p 449.07p 444.00p 444.90p 2709217
28/11/2019 449.60p 449.60p 445.60p 447.50p 1159133
27/11/2019 454.90p 456.20p 445.60p 449.00p 3288310
26/11/2019 452.00p 452.50p 443.90p 450.30p 9581029
25/11/2019 439.50p 453.90p 439.50p 449.20p 3028671
22/11/2019 439.90p 442.60p 436.00p 441.10p 3366718
21/11/2019 442.10p 442.10p 434.50p 437.90p 2727269
20/11/2019 444.40p 449.00p 438.10p 442.70p 4394409
19/11/2019 445.00p 454.30p 442.20p 445.30p 3530129
18/11/2019 443.30p 447.10p 441.20p 441.60p 2977449
15/11/2019 448.60p 449.60p 443.70p 444.30p 2404856
14/11/2019 443.30p 450.70p 440.60p 445.90p 2596523
13/11/2019 435.20p 445.90p 435.20p 444.30p 2526602
12/11/2019 437.40p 439.00p 434.20p 436.20p 2438054
11/11/2019 436.00p 439.20p 431.00p 435.70p 2038443
08/11/2019 436.10p 441.40p 436.10p 437.80p 2023452
07/11/2019 441.30p 441.30p 434.00p 439.30p 3167578
06/11/2019 438.30p 440.30p 436.00p 438.00p 2084050
05/11/2019 444.70p 445.20p 434.50p 438.50p 2922840
04/11/2019 453.30p 456.60p 445.40p 446.80p 2694350
01/11/2019 455.00p 461.90p 452.20p 453.20p 3611593
31/10/2019 455.50p 460.70p 454.50p 454.50p 3573714
30/10/2019 445.80p 455.60p 445.80p 454.50p 2336313
29/10/2019 449.40p 450.00p 443.00p 447.90p 2033594
28/10/2019 442.90p 450.10p 437.00p 447.50p 2084274
25/10/2019 443.50p 445.45p 440.60p 442.10p 1984862
24/10/2019 437.40p 449.00p 437.40p 444.00p 2753419
23/10/2019 444.50p 446.90p 433.30p 438.00p 4158497
22/10/2019 443.50p 450.80p 439.40p 445.80p 2810963
21/10/2019 451.20p 451.20p 435.80p 440.50p 3110694
18/10/2019 448.50p 452.00p 446.50p 449.40p 2765895
17/10/2019 455.00p 456.90p 446.50p 453.00p 4952252
16/10/2019 447.00p 451.70p 437.30p 442.20p 4357997
15/10/2019 453.20p 455.10p 448.10p 450.00p 3494435
14/10/2019 456.10p 461.10p 449.70p 451.70p 3009356
11/10/2019 454.10p 456.30p 448.00p 454.70p 3914614
10/10/2019 462.50p 463.50p 454.90p 456.60p 3819901
09/10/2019 457.00p 462.70p 456.71p 459.90p 2218848
08/10/2019 464.40p 465.60p 457.60p 457.60p 3173274
07/10/2019 453.00p 461.70p 453.00p 461.70p 2332779
04/10/2019 449.20p 457.60p 449.20p 455.30p 1983632
03/10/2019 453.70p 455.80p 445.68p 449.60p 5872495
02/10/2019 461.60p 462.71p 451.90p 453.00p 4032230
01/10/2019 470.00p 470.30p 458.00p 463.30p 2992079
30/09/2019 464.70p 469.20p 460.50p 467.80p 7908775
27/09/2019 463.80p 470.70p 462.20p 462.70p 2320795
26/09/2019 459.00p 468.30p 457.30p 462.90p 2830356
25/09/2019 457.90p 457.90p 449.30p 457.00p 2301964
24/09/2019 455.80p 458.60p 447.70p 458.20p 3057150
23/09/2019 451.30p 454.00p 448.90p 452.90p 2376330
20/09/2019 452.40p 456.90p 445.80p 452.30p 7501321
19/09/2019 449.70p 456.00p 449.10p 453.20p 3330279
18/09/2019 442.70p 449.90p 442.70p 448.70p 3781642

*Close Price adjusted for both dividends and splits