Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2019 431.90p 444.10p 428.10p 443.90p 3940754
16/09/2019 430.60p 434.00p 427.70p 431.70p 4064936
13/09/2019 440.90p 441.80p 431.70p 435.90p 3201304
12/09/2019 442.00p 445.50p 438.90p 442.90p 2578781
11/09/2019 436.60p 440.70p 432.80p 437.30p 4709522
10/09/2019 446.00p 446.89p 426.80p 435.80p 6833364
09/09/2019 467.70p 468.60p 446.30p 448.60p 4593733
06/09/2019 458.50p 466.70p 458.50p 465.30p 2524688
05/09/2019 460.00p 462.70p 454.00p 457.40p 3239325
04/09/2019 455.80p 459.30p 452.00p 456.90p 3720919
03/09/2019 459.40p 461.40p 453.80p 455.20p 2811293
02/09/2019 452.00p 461.00p 452.00p 459.30p 3073898
30/08/2019 450.80p 453.70p 449.00p 450.20p 3107797
29/08/2019 446.30p 453.20p 445.90p 449.30p 3049723
28/08/2019 447.90p 449.40p 440.60p 445.60p 3494030
27/08/2019 443.80p 449.70p 443.00p 447.80p 4583119
23/08/2019 448.30p 451.80p 442.20p 443.90p 4621393
22/08/2019 457.50p 461.30p 447.40p 447.40p 4414462
21/08/2019 449.40p 459.50p 448.80p 457.70p 4157749
20/08/2019 452.90p 456.00p 445.50p 449.70p 5735596
19/08/2019 456.00p 459.20p 455.70p 458.60p 3781880
16/08/2019 443.00p 454.70p 440.40p 454.40p 2956554
15/08/2019 447.70p 452.20p 442.10p 446.00p 3724200
14/08/2019 454.20p 456.90p 445.30p 446.90p 8417367
13/08/2019 449.80p 453.10p 445.90p 451.90p 2945457
12/08/2019 452.10p 455.90p 450.60p 451.30p 2228905
09/08/2019 450.90p 454.00p 449.30p 449.80p 2748151
08/08/2019 444.40p 449.30p 443.50p 449.30p 2664962
07/08/2019 433.70p 445.80p 433.70p 442.90p 5762316
06/08/2019 429.20p 438.90p 427.50p 434.90p 8002776
05/08/2019 435.20p 436.60p 429.90p 433.40p 6175564
02/08/2019 440.60p 442.30p 436.10p 438.50p 4775400
01/08/2019 436.30p 447.90p 432.40p 447.00p 6237799
31/07/2019 416.50p 435.30p 413.90p 435.00p 9677938
30/07/2019 412.20p 418.80p 410.70p 412.20p 3613410
29/07/2019 409.80p 415.10p 409.80p 413.20p 4405272
26/07/2019 408.60p 414.90p 408.60p 411.60p 5484409
25/07/2019 423.60p 424.10p 408.10p 408.60p 8185259
24/07/2019 423.80p 427.80p 421.80p 423.90p 5348128
23/07/2019 421.40p 429.40p 421.10p 424.40p 2461845
22/07/2019 419.40p 424.60p 418.20p 421.20p 3451190
19/07/2019 418.80p 423.30p 418.80p 419.80p 2457794
18/07/2019 418.60p 420.60p 414.00p 419.00p 3245609
17/07/2019 419.70p 422.20p 418.65p 421.40p 7208435
16/07/2019 416.80p 421.20p 416.80p 419.20p 3613742
15/07/2019 409.20p 418.00p 409.20p 417.70p 3185215
12/07/2019 412.50p 414.60p 409.60p 410.60p 2263056
11/07/2019 411.10p 414.00p 410.90p 411.40p 4168489
10/07/2019 409.50p 413.40p 406.00p 413.40p 4421557
09/07/2019 409.60p 411.70p 406.80p 409.80p 2479969
08/07/2019 407.10p 410.70p 405.90p 409.50p 2741775
05/07/2019 410.30p 411.80p 404.58p 408.00p 3269994
04/07/2019 411.90p 412.30p 409.10p 410.00p 2310973
03/07/2019 405.90p 411.50p 404.40p 411.50p 3435581
02/07/2019 398.00p 405.70p 396.10p 405.70p 4045020
01/07/2019 402.30p 402.90p 394.40p 396.00p 5388364
28/06/2019 393.10p 398.70p 391.79p 397.50p 4456167
27/06/2019 400.10p 400.10p 392.80p 394.20p 4220207
26/06/2019 398.90p 401.30p 397.20p 397.30p 3102914
25/06/2019 403.40p 403.40p 397.50p 398.60p 5076884
24/06/2019 394.70p 402.80p 394.70p 401.40p 4807022
21/06/2019 397.80p 400.70p 392.90p 394.20p 9933973
20/06/2019 394.40p 400.60p 393.50p 398.00p 3557932
19/06/2019 396.40p 397.70p 391.10p 391.60p 4602669
18/06/2019 391.50p 398.10p 390.30p 396.20p 4809581
17/06/2019 390.50p 392.00p 388.65p 391.20p 3431804
14/06/2019 385.10p 389.80p 383.00p 389.80p 5871037
13/06/2019 387.40p 389.20p 384.10p 384.50p 3450213
12/06/2019 380.90p 387.10p 379.80p 386.80p 6118579
11/06/2019 381.70p 384.50p 379.70p 383.40p 5095632
10/06/2019 381.40p 383.00p 378.80p 380.80p 5132932
07/06/2019 374.20p 379.30p 374.10p 378.50p 5267191
06/06/2019 375.70p 377.70p 371.70p 372.00p 5274042
05/06/2019 369.50p 375.10p 369.50p 375.10p 8005572
04/06/2019 373.20p 373.20p 365.60p 370.30p 5310167
03/06/2019 374.20p 374.80p 367.20p 373.30p 11287100
31/05/2019 376.80p 378.10p 373.00p 375.00p 8500199
30/05/2019 375.60p 380.30p 371.90p 378.40p 6812108
29/05/2019 372.30p 377.60p 370.10p 372.70p 6196777
28/05/2019 381.70p 385.10p 372.70p 374.60p 106831808
24/05/2019 381.00p 385.70p 380.00p 380.00p 8960370
23/05/2019 383.90p 383.90p 376.80p 379.40p 10910000
22/05/2019 385.60p 389.10p 383.40p 385.20p 5810249
21/05/2019 386.70p 390.20p 382.40p 383.00p 5385162
20/05/2019 386.60p 389.40p 383.90p 385.70p 5170423
17/05/2019 391.30p 392.50p 384.50p 387.00p 5202119
16/05/2019 385.90p 391.50p 384.20p 391.10p 5188018
15/05/2019 385.00p 391.00p 384.40p 384.90p 6564316
14/05/2019 379.70p 385.20p 370.70p 382.80p 8122475
13/05/2019 382.30p 384.80p 379.80p 381.60p 3591090
10/05/2019 382.30p 386.80p 381.80p 382.50p 4595647
09/05/2019 386.80p 386.80p 378.50p 379.20p 5791174
08/05/2019 385.20p 389.90p 383.90p 388.00p 4736392
07/05/2019 390.40p 391.60p 385.80p 385.80p 6124173
03/05/2019 387.30p 389.70p 385.50p 387.60p 2864222
02/05/2019 387.00p 388.50p 385.20p 386.00p 5065626
01/05/2019 393.00p 393.80p 387.80p 388.20p 2200454
30/04/2019 387.90p 391.30p 387.90p 390.00p 5162230
29/04/2019 391.80p 392.90p 386.70p 387.00p 4925965
26/04/2019 388.20p 390.90p 384.40p 389.70p 5141657
25/04/2019 389.70p 389.70p 384.80p 386.50p 4774393
24/04/2019 385.80p 389.60p 385.10p 388.80p 6274267
23/04/2019 377.40p 387.10p 374.90p 384.40p 7861815
18/04/2019 371.60p 376.00p 366.20p 374.90p 5512025
17/04/2019 369.40p 372.30p 365.94p 368.10p 5775206
16/04/2019 368.50p 370.80p 366.60p 368.00p 5111153
15/04/2019 365.80p 367.30p 363.19p 366.80p 4432790
12/04/2019 366.00p 366.00p 362.40p 364.00p 4682611
11/04/2019 364.00p 365.30p 360.83p 364.90p 4398649
10/04/2019 366.90p 369.95p 364.80p 367.10p 4498271
09/04/2019 366.90p 367.80p 365.50p 366.80p 4334911
08/04/2019 362.60p 368.00p 361.60p 364.90p 2489273
05/04/2019 361.10p 366.60p 360.50p 363.80p 3311337
04/04/2019 359.80p 364.00p 358.70p 363.10p 4607783
03/04/2019 359.80p 361.20p 357.00p 360.10p 4313744
02/04/2019 358.00p 362.00p 355.80p 358.10p 5602210
01/04/2019 352.90p 357.40p 352.90p 355.50p 4550680
29/03/2019 347.70p 353.30p 347.70p 353.30p 5479154
28/03/2019 344.00p 350.40p 344.00p 347.10p 4327757
27/03/2019 349.10p 349.70p 344.90p 346.50p 2490744
26/03/2019 348.20p 348.70p 344.50p 346.70p 2838419
25/03/2019 346.90p 347.00p 343.40p 347.00p 2756797
22/03/2019 353.00p 353.90p 346.40p 346.60p 3437395
21/03/2019 344.00p 353.60p 344.00p 352.20p 2873087
20/03/2019 346.80p 347.50p 343.60p 345.20p 4103878
19/03/2019 348.90p 352.50p 345.80p 347.00p 3560178
18/03/2019 349.10p 351.75p 345.80p 350.30p 3320866
15/03/2019 346.00p 347.90p 345.20p 346.00p 6390805
14/03/2019 346.00p 347.40p 343.81p 345.50p 4023811
13/03/2019 346.00p 350.50p 345.20p 346.00p 5210162
12/03/2019 353.00p 353.00p 345.20p 346.00p 7504840
11/03/2019 352.40p 357.20p 351.20p 353.50p 3978948
08/03/2019 347.50p 354.30p 347.30p 352.50p 4583830
07/03/2019 353.00p 353.80p 346.70p 350.50p 4894593
06/03/2019 358.00p 360.00p 352.90p 355.50p 3011755
05/03/2019 357.00p 359.90p 354.50p 358.70p 3654216
04/03/2019 351.40p 357.40p 346.90p 356.70p 5211645
01/03/2019 354.60p 355.70p 344.60p 347.60p 4165474
28/02/2019 350.00p 356.50p 339.30p 351.00p 8090503
27/02/2019 332.10p 332.40p 327.90p 329.00p 6235617
26/02/2019 335.00p 335.90p 330.98p 331.30p 5048921
25/02/2019 343.50p 343.70p 334.90p 338.50p 3726086
22/02/2019 342.50p 345.10p 341.70p 342.50p 4675507
21/02/2019 342.90p 346.30p 341.30p 342.20p 5327605
20/02/2019 344.70p 346.90p 342.30p 344.80p 5062091
19/02/2019 354.50p 354.50p 344.10p 344.10p 5414953
18/02/2019 353.00p 353.90p 348.90p 353.90p 2397640
15/02/2019 354.90p 354.90p 351.60p 352.50p 3146722
14/02/2019 353.70p 355.40p 350.80p 353.50p 3874747
13/02/2019 352.40p 354.50p 350.50p 351.50p 4188695
12/02/2019 354.20p 355.20p 349.90p 352.00p 4333796
11/02/2019 344.40p 358.20p 344.40p 354.70p 4169768
08/02/2019 354.20p 360.60p 351.40p 353.10p 2849989
07/02/2019 355.60p 359.30p 354.90p 355.00p 6386011
06/02/2019 356.60p 361.20p 354.80p 357.40p 3378682
05/02/2019 352.00p 359.70p 346.10p 356.40p 5819764
04/02/2019 341.40p 350.10p 340.70p 349.50p 4752493
01/02/2019 344.10p 346.90p 338.50p 340.40p 5694176
31/01/2019 333.90p 338.20p 332.90p 337.00p 4214010
30/01/2019 334.00p 337.70p 332.30p 334.20p 4215298
29/01/2019 331.30p 336.20p 331.23p 334.00p 3222039
28/01/2019 331.70p 335.50p 331.70p 332.10p 2988399
25/01/2019 331.00p 335.30p 329.70p 333.80p 4364246
24/01/2019 339.70p 340.80p 329.10p 334.10p 10223113
23/01/2019 345.60p 347.90p 339.40p 340.80p 4000137
22/01/2019 343.90p 352.10p 341.30p 349.30p 3698250
21/01/2019 350.50p 354.70p 344.80p 347.90p 9453839
18/01/2019 345.00p 356.50p 345.00p 355.40p 4731091
17/01/2019 344.10p 349.60p 344.10p 344.10p 4337735
16/01/2019 343.20p 347.00p 337.56p 345.40p 4025315
15/01/2019 340.00p 343.90p 339.40p 342.20p 4951089
14/01/2019 345.50p 349.20p 340.80p 342.00p 4925321
11/01/2019 356.40p 358.10p 344.50p 346.10p 4767000
10/01/2019 351.80p 355.80p 348.90p 354.20p 3646747
09/01/2019 347.90p 352.15p 344.60p 348.90p 5284870
08/01/2019 339.60p 347.60p 339.00p 344.50p 3737986
07/01/2019 341.00p 342.80p 334.40p 338.30p 4553408
04/01/2019 329.10p 336.70p 326.40p 334.90p 2999469
03/01/2019 331.20p 333.90p 324.10p 324.10p 3403959
02/01/2019 335.20p 335.80p 327.50p 331.30p 3604495
31/12/2018 328.80p 337.20p 328.80p 337.20p 1288680
28/12/2018 319.90p 329.80p 319.10p 327.00p 2604195
27/12/2018 330.00p 332.50p 317.40p 319.00p 4452468
24/12/2018 325.20p 329.40p 324.90p 329.00p 898521
21/12/2018 328.00p 333.80p 324.40p 325.60p 8647997
20/12/2018 325.10p 329.10p 322.50p 326.80p 7377859
19/12/2018 329.30p 332.07p 327.00p 330.60p 3236555
18/12/2018 331.60p 332.50p 327.80p 328.10p 4436170
17/12/2018 331.40p 333.60p 330.20p 330.90p 3459450
14/12/2018 328.20p 336.50p 327.30p 332.00p 3107381
13/12/2018 327.70p 333.50p 325.60p 330.50p 3350992
12/12/2018 323.70p 328.30p 321.60p 327.90p 3092992
11/12/2018 319.40p 323.70p 317.10p 321.50p 3098322
10/12/2018 321.10p 321.10p 315.50p 316.10p 3905677
07/12/2018 319.00p 322.50p 318.90p 319.00p 3680875
06/12/2018 325.20p 325.20p 314.80p 315.90p 4199128
05/12/2018 335.40p 335.60p 326.60p 327.00p 2866655
04/12/2018 336.90p 342.30p 335.00p 336.90p 3118488
03/12/2018 336.60p 338.40p 333.30p 337.50p 2912004
30/11/2018 337.00p 337.10p 330.00p 330.00p 4539485

*Close Price adjusted for both dividends and splits