Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/10/2017 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
04/05/2017 250.00p 252.30p 248.70p 252.30p 3715784
03/05/2017 251.10p 252.46p 249.80p 249.90p 2651601
02/05/2017 249.90p 256.50p 249.00p 252.40p 3805719
28/04/2017 249.20p 250.40p 249.00p 249.00p 4061671
27/04/2017 247.40p 249.50p 245.90p 249.50p 5592903
26/04/2017 245.00p 249.20p 243.40p 248.90p 5525225
25/04/2017 246.60p 246.60p 244.60p 244.90p 4528614
24/04/2017 243.70p 245.30p 239.10p 245.10p 5566359
21/04/2017 241.70p 243.10p 238.20p 239.20p 6697773
20/04/2017 244.00p 244.00p 240.60p 242.40p 9150740
19/04/2017 247.90p 247.90p 241.60p 244.00p 11223445
18/04/2017 252.20p 253.50p 247.40p 247.40p 6571155
13/04/2017 251.10p 253.10p 250.80p 253.10p 3017512
12/04/2017 252.20p 252.40p 251.00p 252.10p 4333072
11/04/2017 249.20p 252.60p 249.20p 251.50p 3543904
10/04/2017 250.70p 251.70p 250.00p 250.10p 2696174
07/04/2017 249.50p 251.00p 248.49p 251.00p 2358118
06/04/2017 246.90p 250.50p 246.90p 249.70p 4577226
05/04/2017 251.90p 251.90p 250.40p 250.90p 3497955
04/04/2017 248.00p 250.70p 248.00p 250.60p 3944929
03/04/2017 247.90p 247.90p 246.10p 246.30p 3192101
31/03/2017 244.90p 248.00p 244.00p 246.70p 4815396
30/03/2017 245.00p 246.40p 244.20p 246.40p 3018539
29/03/2017 245.40p 246.30p 244.10p 245.10p 6171989
28/03/2017 244.90p 246.00p 244.50p 245.70p 6742163
27/03/2017 243.80p 245.80p 240.54p 245.10p 3170843
24/03/2017 244.10p 244.80p 243.10p 244.00p 2804900
23/03/2017 241.30p 245.60p 241.30p 244.10p 4000370
22/03/2017 243.90p 243.90p 240.20p 242.60p 4456631
21/03/2017 246.80p 247.43p 243.40p 243.40p 4003251
20/03/2017 248.00p 248.00p 246.00p 247.10p 3696026
17/03/2017 246.70p 247.60p 243.90p 247.60p 42596104
16/03/2017 246.30p 247.30p 244.60p 246.40p 5943191
15/03/2017 246.10p 246.80p 245.30p 245.90p 5877810
14/03/2017 244.20p 245.80p 243.30p 245.20p 5237028
13/03/2017 240.70p 244.50p 237.50p 243.20p 7830797
10/03/2017 236.40p 238.60p 235.49p 237.60p 4046095
09/03/2017 239.80p 240.60p 236.80p 237.40p 3409824
08/03/2017 239.40p 240.70p 239.00p 239.50p 3494306
07/03/2017 241.10p 241.80p 240.50p 240.60p 4628584
06/03/2017 241.10p 242.90p 240.40p 241.70p 3774587
03/03/2017 245.70p 245.87p 238.70p 240.20p 6062137
02/03/2017 243.90p 246.10p 243.00p 245.70p 7306505
01/03/2017 239.70p 245.00p 239.35p 244.00p 10580493
28/02/2017 236.60p 239.60p 235.50p 239.10p 6435941
27/02/2017 234.70p 235.50p 232.70p 235.10p 4557107
24/02/2017 236.00p 236.92p 232.70p 233.80p 9086515
23/02/2017 239.00p 239.70p 234.90p 236.80p 9810509
22/02/2017 239.00p 239.00p 236.00p 236.00p 5277508
21/02/2017 239.00p 239.00p 237.30p 238.50p 4181601
20/02/2017 237.50p 239.90p 237.20p 238.40p 3476630
17/02/2017 236.50p 237.60p 235.10p 236.80p 5201628
16/02/2017 237.60p 237.90p 236.10p 236.50p 7868332
15/02/2017 235.50p 238.70p 235.50p 237.70p 6293629
14/02/2017 235.10p 236.99p 235.10p 235.80p 4430225
13/02/2017 234.50p 237.50p 234.20p 236.10p 4865684
10/02/2017 235.80p 235.90p 234.40p 235.50p 3186837
09/02/2017 233.90p 235.60p 233.30p 235.10p 4376473
08/02/2017 234.60p 235.90p 233.60p 233.90p 3454645
07/02/2017 229.90p 236.10p 229.60p 235.00p 4417217
06/02/2017 229.60p 232.30p 229.60p 231.50p 3042573
03/02/2017 228.50p 230.60p 228.50p 230.40p 8666710
02/02/2017 229.20p 230.00p 226.90p 228.80p 4738936
01/02/2017 230.00p 230.60p 228.00p 229.20p 10176984
31/01/2017 226.00p 229.30p 225.10p 228.50p 8076806
30/01/2017 224.90p 227.40p 224.40p 225.10p 5542187
27/01/2017 221.90p 227.30p 221.58p 225.70p 8569854
26/01/2017 221.00p 224.20p 220.65p 222.50p 5988015
25/01/2017 219.70p 222.70p 219.60p 221.80p 5737268
24/01/2017 220.10p 221.40p 218.90p 219.70p 3256351
23/01/2017 218.80p 219.50p 216.69p 219.40p 1975031
20/01/2017 220.50p 220.70p 218.10p 219.10p 2242735
19/01/2017 220.60p 221.30p 219.50p 220.10p 2666669
18/01/2017 221.10p 221.80p 219.20p 220.80p 3679983
17/01/2017 226.40p 226.40p 219.40p 220.10p 3065666

*Close Price adjusted for both dividends and splits