Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2024 402.10p 402.60p 395.10p 397.00p 13056398
20/11/2024 402.20p 404.30p 398.50p 399.30p 3786410
19/11/2024 406.70p 408.30p 403.30p 404.10p 545547
18/11/2024 400.60p 405.50p 396.90p 404.10p 5190732
15/11/2024 396.70p 410.70p 396.70p 400.80p 5918063
14/11/2024 398.40p 403.90p 396.50p 400.50p 4831609
13/11/2024 398.60p 403.60p 395.50p 398.50p 4573091
12/11/2024 403.60p 405.20p 398.70p 398.70p 15213455
11/11/2024 404.00p 409.10p 404.00p 406.50p 3848969
08/11/2024 408.70p 411.20p 400.80p 403.60p 4727573
07/11/2024 404.50p 410.15p 402.90p 406.30p 4832252
06/11/2024 402.30p 413.40p 400.00p 404.40p 7258850
05/11/2024 389.20p 398.80p 388.70p 397.60p 5048609
04/11/2024 389.00p 393.60p 386.20p 386.20p 3716915
01/11/2024 388.90p 395.90p 384.60p 391.20p 6586917
31/10/2024 380.30p 387.50p 377.90p 387.50p 11366032
30/10/2024 384.60p 388.80p 382.60p 383.40p 9044593
29/10/2024 381.60p 389.30p 380.44p 386.90p 10553158
28/10/2024 377.00p 382.10p 375.20p 380.60p 4582301
25/10/2024 375.00p 379.20p 373.20p 376.80p 4395321
24/10/2024 373.80p 377.00p 372.80p 378.40p 1592711
23/10/2024 371.90p 380.40p 371.90p 378.40p 4834787
22/10/2024 368.10p 372.00p 367.50p 372.00p 4496307
21/10/2024 370.60p 375.00p 365.70p 369.00p 7553715
18/10/2024 369.60p 373.94p 368.00p 372.00p 9185781
17/10/2024 371.60p 375.41p 361.40p 371.00p 18381820
16/10/2024 347.20p 347.70p 336.30p 341.10p 33702384
15/10/2024 357.30p 357.54p 350.00p 350.00p 10722928
14/10/2024 349.60p 354.60p 348.80p 354.40p 6551303
11/10/2024 355.60p 356.60p 351.60p 352.30p 8094936
10/10/2024 355.50p 358.70p 354.70p 356.10p 6936204
09/10/2024 357.70p 359.20p 353.70p 356.60p 6131868
08/10/2024 356.00p 356.40p 347.90p 355.10p 10054734
07/10/2024 367.10p 367.40p 356.00p 357.30p 4636181
04/10/2024 361.50p 368.70p 359.98p 364.20p 39539448
03/10/2024 363.10p 366.00p 359.20p 362.00p 4012265
02/10/2024 367.90p 371.20p 360.00p 360.70p 13980203
01/10/2024 365.70p 370.90p 363.00p 366.60p 17897156
30/09/2024 375.60p 378.24p 363.90p 364.40p 8938277
27/09/2024 377.20p 378.20p 373.90p 377.20p 7048479
26/09/2024 382.40p 385.90p 375.70p 375.70p 6647219
25/09/2024 359.20p 378.80p 359.20p 376.70p 7851349
24/09/2024 365.00p 366.56p 359.90p 360.60p 5287234
23/09/2024 365.00p 366.70p 358.70p 360.00p 3418654
20/09/2024 371.80p 371.80p 361.60p 364.80p 11871620
19/09/2024 363.50p 374.80p 362.00p 369.40p 9525083
18/09/2024 377.70p 377.90p 363.40p 364.00p 16792808
17/09/2024 376.80p 384.00p 375.30p 381.50p 11723995
16/09/2024 374.40p 380.30p 370.70p 375.80p 10403100
13/09/2024 370.80p 381.00p 369.70p 378.00p 8906516
12/09/2024 380.60p 388.12p 361.70p 372.00p 26614478
11/09/2024 414.50p 419.20p 373.70p 380.10p 33366472
10/09/2024 472.10p 478.69p 472.00p 475.50p 2417119
09/09/2024 471.10p 472.10p 466.30p 472.10p 2431205
06/09/2024 470.20p 474.90p 466.70p 467.40p 2401823
05/09/2024 471.50p 475.00p 468.70p 471.30p 2560954
04/09/2024 469.70p 474.80p 468.40p 472.50p 2821231
03/09/2024 476.40p 481.30p 473.40p 476.00p 1946997
02/09/2024 483.80p 483.80p 476.10p 479.60p 1472711
30/08/2024 480.90p 484.60p 474.50p 483.00p 5101820
29/08/2024 479.00p 483.80p 478.70p 482.70p 9635467
28/08/2024 483.10p 487.80p 478.40p 478.80p 3341082
27/08/2024 485.00p 487.40p 470.10p 481.00p 8000855
23/08/2024 490.90p 502.40p 483.00p 483.60p 7367318
22/08/2024 483.20p 486.60p 483.10p 486.00p 2765113
21/08/2024 481.60p 490.14p 480.10p 483.30p 4885576
20/08/2024 483.10p 485.60p 480.30p 480.30p 2789106
19/08/2024 482.30p 487.34p 480.10p 486.50p 740274
16/08/2024 480.30p 487.60p 479.20p 486.50p 5257270
15/08/2024 473.00p 481.40p 470.30p 479.30p 3610886
14/08/2024 475.70p 476.40p 469.40p 471.20p 10944662
13/08/2024 473.70p 479.20p 469.30p 471.50p 4453951
12/08/2024 468.60p 471.80p 465.90p 469.00p 5252250
09/08/2024 461.40p 465.80p 459.60p 464.30p 2975922
08/08/2024 461.00p 469.60p 452.76p 458.70p 6447995
07/08/2024 454.30p 468.40p 452.80p 465.50p 6547778
06/08/2024 459.40p 459.88p 449.00p 452.60p 4478173
05/08/2024 459.00p 460.20p 447.90p 454.90p 5949975
02/08/2024 460.40p 463.90p 456.50p 461.20p 5699053
01/08/2024 476.50p 478.90p 461.80p 463.70p 6002760
31/07/2024 476.00p 478.50p 470.70p 474.70p 6177596
30/07/2024 464.70p 471.00p 461.10p 468.60p 5546143
29/07/2024 468.40p 470.90p 463.90p 465.60p 5374816
26/07/2024 466.20p 474.10p 454.30p 467.80p 5892508
25/07/2024 448.40p 478.90p 439.00p 467.00p 13931850
24/07/2024 472.80p 479.70p 472.40p 473.70p 5825870
23/07/2024 480.00p 483.20p 475.00p 478.70p 13153569
22/07/2024 515.00p 517.60p 482.90p 482.90p 17958112
19/07/2024 452.00p 458.90p 447.60p 448.10p 5792571
18/07/2024 460.00p 460.70p 453.30p 457.50p 3047828
17/07/2024 457.80p 457.80p 450.50p 456.10p 3479299
16/07/2024 452.30p 459.30p 450.00p 457.60p 2447163
15/07/2024 460.30p 466.80p 452.50p 456.60p 3550273
12/07/2024 475.40p 476.10p 462.70p 464.00p 4720447
11/07/2024 469.90p 474.40p 467.80p 474.40p 9203987
10/07/2024 469.50p 473.30p 463.10p 467.20p 3800739
09/07/2024 464.50p 476.10p 464.50p 465.90p 4224604
08/07/2024 465.80p 468.00p 461.68p 465.60p 3799916
05/07/2024 467.40p 471.40p 466.30p 467.30p 10992637
04/07/2024 465.80p 471.50p 464.30p 465.40p 5145462
03/07/2024 457.80p 464.70p 454.60p 464.70p 5957961
02/07/2024 456.20p 458.00p 450.30p 453.10p 4384806
01/07/2024 476.20p 476.20p 458.40p 460.40p 5942106
28/06/2024 469.90p 470.20p 459.70p 461.20p 9576207
27/06/2024 461.50p 469.70p 460.24p 466.50p 5823740
26/06/2024 461.80p 466.40p 459.10p 460.80p 12735909
25/06/2024 457.80p 461.00p 455.20p 458.40p 12489209
24/06/2024 449.50p 458.00p 448.10p 457.80p 7090011
21/06/2024 452.90p 455.30p 447.10p 453.50p 23230280
20/06/2024 449.90p 455.70p 447.20p 454.10p 3653712
19/06/2024 453.00p 454.74p 450.30p 450.30p 3643078
18/06/2024 455.60p 457.20p 451.88p 455.40p 8359850
17/06/2024 451.30p 454.80p 447.50p 448.50p 7382930
14/06/2024 463.30p 463.30p 447.10p 447.10p 8753664
13/06/2024 468.90p 471.05p 459.70p 461.60p 5049656
12/06/2024 477.00p 482.80p 462.47p 472.20p 16298420
11/06/2024 412.10p 416.90p 409.60p 415.20p 14934564
10/06/2024 416.00p 416.67p 405.60p 409.30p 6221632
07/06/2024 434.20p 434.20p 421.40p 421.40p 9933173
06/06/2024 438.40p 444.70p 431.30p 431.50p 13394021
05/06/2024 426.70p 435.80p 424.70p 435.00p 6948129
04/06/2024 420.20p 425.10p 416.50p 424.00p 10551353
03/06/2024 419.40p 421.40p 414.20p 419.60p 10482526
31/05/2024 412.30p 417.50p 410.00p 414.30p 21586340
30/05/2024 401.10p 411.70p 398.00p 409.60p 4084859
29/05/2024 404.30p 405.50p 399.70p 402.20p 3887436
28/05/2024 409.10p 412.40p 404.30p 406.80p 3237803
24/05/2024 403.60p 408.10p 401.10p 408.10p 4025363
23/05/2024 411.70p 413.00p 405.30p 408.30p 8895095
22/05/2024 415.20p 420.80p 410.80p 413.20p 14398643
21/05/2024 422.40p 424.60p 416.10p 418.20p 15008564
20/05/2024 422.00p 424.90p 420.80p 424.80p 4820859
17/05/2024 426.20p 430.60p 422.00p 422.00p 5601874
16/05/2024 430.90p 435.10p 427.30p 427.40p 6449205
15/05/2024 423.00p 430.30p 419.20p 429.00p 9916081
14/05/2024 417.60p 426.00p 417.53p 421.80p 12360605
13/05/2024 425.00p 428.90p 418.20p 419.00p 5042994
10/05/2024 422.00p 428.70p 418.00p 425.00p 3464634
09/05/2024 416.80p 421.30p 416.80p 420.60p 8821965
08/05/2024 421.30p 422.70p 415.50p 418.10p 5655210
07/05/2024 417.60p 420.20p 415.10p 419.60p 8865202
03/05/2024 408.90p 409.60p 404.30p 407.70p 6521634
02/05/2024 405.00p 407.50p 400.90p 401.00p 11884739
01/05/2024 408.00p 413.00p 400.60p 402.20p 2888299
30/04/2024 414.60p 415.60p 405.80p 407.10p 5985735
29/04/2024 414.40p 417.40p 411.80p 414.20p 7027900
26/04/2024 412.30p 416.40p 410.50p 412.20p 11922886
25/04/2024 417.50p 417.50p 409.30p 410.50p 11700625
24/04/2024 425.90p 426.40p 417.89p 418.30p 4006107
23/04/2024 427.00p 428.20p 422.80p 425.00p 8247665
22/04/2024 426.00p 430.70p 424.50p 426.50p 15595893
19/04/2024 407.00p 422.70p 403.90p 422.70p 9950996
18/04/2024 440.00p 444.60p 410.90p 412.90p 28413574
17/04/2024 444.40p 452.70p 441.90p 446.90p 6758510
16/04/2024 442.30p 446.50p 438.58p 442.20p 21013822
15/04/2024 451.20p 453.80p 445.60p 449.10p 4223277
12/04/2024 454.60p 457.10p 450.20p 453.00p 3176254
11/04/2024 448.40p 453.80p 447.70p 452.30p 6079883
10/04/2024 454.30p 455.80p 447.20p 451.90p 5497885
09/04/2024 455.60p 460.20p 449.90p 451.70p 5618633
08/04/2024 454.60p 458.50p 451.10p 458.10p 7397713
05/04/2024 457.30p 459.00p 452.40p 453.80p 3858610
04/04/2024 461.90p 466.60p 459.90p 463.40p 7227745
03/04/2024 468.60p 471.80p 464.90p 467.50p 6293826
02/04/2024 474.80p 475.60p 468.00p 471.00p 5731040
28/03/2024 474.60p 474.70p 471.70p 471.70p 8439679
27/03/2024 466.70p 472.90p 464.70p 472.50p 5450119
26/03/2024 462.50p 469.20p 460.40p 466.10p 31071388
25/03/2024 469.40p 470.00p 460.20p 463.80p 4219909
22/03/2024 477.00p 477.50p 467.90p 469.90p 4510979
21/03/2024 479.80p 480.40p 471.40p 476.30p 4816577
20/03/2024 469.30p 475.50p 469.30p 471.50p 4421564
19/03/2024 469.30p 475.50p 467.40p 475.50p 10188401
18/03/2024 485.30p 486.30p 470.00p 472.00p 3263145
15/03/2024 476.40p 482.60p 471.80p 473.40p 12272496
14/03/2024 481.10p 481.70p 475.40p 478.70p 4814602
13/03/2024 494.40p 499.30p 479.60p 479.60p 12513738
12/03/2024 499.30p 501.80p 489.80p 494.80p 5381155
11/03/2024 493.80p 501.00p 489.40p 494.90p 6573501
08/03/2024 501.00p 501.00p 482.40p 492.00p 9729363
07/03/2024 497.80p 513.20p 479.40p 504.20p 65905908
06/03/2024 419.90p 428.50p 419.10p 428.50p 5423413
05/03/2024 425.20p 429.10p 419.60p 421.00p 5817350
04/03/2024 442.70p 442.70p 425.30p 429.80p 8091381
01/03/2024 443.50p 444.10p 432.80p 439.00p 14705057
29/02/2024 430.30p 443.70p 428.60p 438.30p 21252084
28/02/2024 432.80p 434.80p 424.10p 425.70p 10727137
27/02/2024 436.30p 439.50p 429.80p 430.50p 4941512
26/02/2024 428.80p 437.00p 428.80p 435.00p 21888428
23/02/2024 428.60p 432.80p 425.30p 428.80p 7366325
22/02/2024 424.80p 427.80p 421.00p 426.00p 27504580
21/02/2024 423.40p 425.40p 421.70p 422.10p 5281344
20/02/2024 420.20p 425.30p 418.90p 425.30p 3710248
19/02/2024 421.40p 424.70p 416.20p 421.00p 14948330
16/02/2024 417.40p 430.00p 414.00p 427.80p 11872717
15/02/2024 413.70p 418.70p 405.50p 415.50p 6874940
14/02/2024 396.00p 407.50p 396.00p 407.50p 3827771
13/02/2024 398.10p 398.70p 393.30p 396.30p 4504222
12/02/2024 399.50p 402.20p 396.60p 399.80p 5462669
09/02/2024 400.30p 402.10p 394.70p 396.50p 8424105

*Close Price adjusted for both dividends and splits