Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2016 176.10p 177.50p 175.00p 176.50p 2277563
31/03/2016 176.30p 177.10p 175.30p 176.80p 2730884
30/03/2016 176.90p 178.40p 174.80p 177.70p 3812543
29/03/2016 172.10p 174.70p 171.50p 174.40p 1887528
24/03/2016 175.10p 175.10p 172.10p 172.10p 2600431
23/03/2016 171.80p 176.20p 171.80p 175.20p 3497997
22/03/2016 170.50p 172.80p 169.00p 172.30p 2481251
21/03/2016 170.50p 172.70p 169.90p 170.60p 2496761
18/03/2016 172.00p 172.80p 170.80p 170.80p 6038263
17/03/2016 167.30p 171.40p 166.00p 170.90p 4895573
16/03/2016 162.50p 163.80p 162.00p 163.50p 4585586
15/03/2016 162.80p 162.80p 160.70p 162.20p 4671875
14/03/2016 162.80p 163.10p 161.70p 162.30p 1837768
11/03/2016 161.40p 162.50p 160.70p 161.80p 3111660
10/03/2016 162.40p 162.50p 159.40p 159.40p 3479789
09/03/2016 161.10p 162.50p 159.90p 161.00p 3831811
08/03/2016 162.20p 163.80p 161.00p 161.30p 4152100
07/03/2016 164.90p 165.90p 162.70p 163.50p 3424936
04/03/2016 164.50p 166.50p 164.30p 164.80p 4549604
03/03/2016 164.10p 164.80p 162.30p 164.20p 2658013
02/03/2016 168.80p 168.80p 164.00p 164.00p 3006486
01/03/2016 166.60p 167.80p 165.90p 167.40p 3487929
29/02/2016 167.40p 168.30p 165.80p 165.90p 5050326
26/02/2016 170.00p 170.50p 168.10p 168.80p 4282790
25/02/2016 165.20p 169.30p 165.00p 169.10p 4430636
24/02/2016 165.40p 165.40p 162.30p 163.40p 4476053
23/02/2016 162.60p 164.40p 161.60p 164.40p 4670839
22/02/2016 163.40p 163.60p 161.80p 162.80p 1387478
19/02/2016 162.00p 162.50p 160.15p 161.30p 3575204
18/02/2016 160.20p 162.00p 159.50p 161.30p 3739102
17/02/2016 156.80p 160.40p 156.80p 160.20p 5038835
16/02/2016 156.90p 158.30p 154.90p 155.70p 3366337
15/02/2016 156.30p 157.30p 155.00p 155.80p 2987429
12/02/2016 152.20p 155.30p 151.90p 155.10p 5272446
11/02/2016 153.60p 154.86p 150.10p 151.70p 3457334
10/02/2016 153.30p 155.80p 152.00p 153.90p 2930390
09/02/2016 151.20p 152.20p 147.40p 151.90p 6150933
08/02/2016 157.80p 157.80p 149.70p 150.90p 4442716
05/02/2016 157.30p 159.70p 156.40p 157.00p 3669145
04/02/2016 157.00p 158.10p 155.10p 157.60p 3515434
03/02/2016 157.40p 157.40p 153.90p 155.10p 3428584
02/02/2016 157.80p 159.00p 155.80p 157.10p 2699664
01/02/2016 157.10p 158.20p 156.00p 156.80p 3029223
29/01/2016 156.60p 156.80p 154.90p 156.70p 5269298
28/01/2016 154.50p 155.40p 154.00p 154.90p 5540752
27/01/2016 153.90p 154.60p 153.20p 154.50p 2486417
26/01/2016 153.20p 154.90p 152.30p 154.70p 2441664
25/01/2016 154.80p 155.00p 152.80p 154.00p 2723510
22/01/2016 152.90p 154.10p 151.40p 153.00p 3942289
21/01/2016 149.20p 151.30p 148.20p 150.50p 7130513
20/01/2016 151.10p 152.20p 149.20p 150.00p 2762116
19/01/2016 152.00p 153.10p 150.61p 152.40p 2854773
18/01/2016 152.60p 153.80p 149.64p 150.10p 1925195
15/01/2016 153.40p 155.30p 150.90p 152.50p 3831422
14/01/2016 154.70p 155.20p 153.50p 154.00p 3707404
13/01/2016 156.60p 157.20p 154.70p 155.30p 2442741
12/01/2016 153.50p 155.70p 153.50p 155.00p 2569671
11/01/2016 155.40p 155.40p 153.15p 154.60p 6717827
08/01/2016 156.30p 157.40p 154.60p 154.60p 1869491
07/01/2016 155.10p 157.40p 153.40p 156.30p 2466098
06/01/2016 156.80p 156.80p 155.00p 156.20p 1656387
05/01/2016 157.80p 159.60p 156.30p 157.00p 1580195
04/01/2016 160.00p 160.64p 156.50p 157.30p 2243750
31/12/2015 160.90p 160.90p 159.10p 159.30p 669455
30/12/2015 161.40p 162.50p 160.50p 160.80p 949083
29/12/2015 159.70p 162.20p 159.27p 161.90p 1619843
24/12/2015 160.00p 161.40p 159.10p 159.80p 278809
23/12/2015 155.10p 159.40p 155.10p 158.80p 1355236
22/12/2015 154.80p 158.00p 154.80p 156.90p 1715098
21/12/2015 154.70p 157.30p 153.75p 155.40p 1196362
18/12/2015 156.00p 158.90p 155.50p 155.80p 3941382
17/12/2015 156.50p 157.70p 152.60p 157.40p 2862110
16/12/2015 154.60p 155.40p 154.20p 155.40p 2678526
15/12/2015 153.60p 155.80p 152.90p 154.50p 2461006
14/12/2015 153.80p 155.00p 152.90p 152.90p 1529202
11/12/2015 155.60p 156.10p 153.50p 154.10p 1835241
10/12/2015 155.10p 157.10p 154.40p 155.50p 1579837
09/12/2015 157.20p 157.70p 155.50p 156.00p 2255709
08/12/2015 158.50p 159.50p 156.60p 157.40p 1618954
07/12/2015 158.40p 160.40p 158.40p 159.40p 1165474
04/12/2015 157.60p 158.60p 157.30p 158.10p 2591669
03/12/2015 160.10p 161.90p 157.60p 158.20p 2819900
02/12/2015 160.50p 162.50p 160.20p 160.60p 4459230
01/12/2015 159.00p 162.30p 159.00p 160.70p 2337650
30/11/2015 158.00p 160.10p 158.00p 159.60p 1999534
27/11/2015 157.10p 159.00p 156.30p 158.50p 1635115
26/11/2015 156.10p 158.44p 156.10p 157.60p 1379905
25/11/2015 154.60p 156.90p 154.60p 156.50p 1369955
24/11/2015 155.80p 155.90p 153.80p 155.20p 4279744
23/11/2015 155.60p 157.80p 155.47p 156.60p 1964992
20/11/2015 156.20p 157.00p 156.00p 156.80p 1607796
19/11/2015 155.20p 157.40p 155.20p 156.40p 1767936
18/11/2015 154.30p 155.60p 154.07p 155.40p 7444096
17/11/2015 154.30p 155.80p 154.30p 155.20p 2167044
16/11/2015 150.80p 153.40p 150.40p 153.30p 1950259
13/11/2015 152.40p 152.70p 151.60p 152.30p 2237026
12/11/2015 153.50p 154.80p 152.60p 152.60p 3693333
11/11/2015 152.00p 153.70p 152.00p 153.20p 2406612
10/11/2015 153.30p 153.40p 151.30p 151.60p 3166501
09/11/2015 154.50p 155.80p 152.80p 152.80p 10551831
06/11/2015 154.10p 155.30p 153.13p 154.30p 2422648
05/11/2015 155.30p 155.30p 152.40p 154.30p 2506489
04/11/2015 154.10p 156.00p 154.00p 155.10p 1832091
03/11/2015 155.40p 155.60p 154.40p 155.10p 2391149
02/11/2015 153.90p 155.80p 153.40p 155.10p 2042090
30/10/2015 152.80p 155.70p 152.65p 154.50p 2798627
29/10/2015 152.00p 153.90p 151.70p 153.00p 3354843
28/10/2015 150.50p 151.90p 149.60p 151.60p 1754671
27/10/2015 151.00p 151.25p 149.70p 149.90p 1237575
26/10/2015 149.80p 151.50p 149.60p 150.80p 2216566
23/10/2015 148.50p 150.00p 147.90p 150.00p 5736032
22/10/2015 150.00p 150.00p 145.80p 147.90p 3137725
21/10/2015 148.80p 149.80p 147.70p 149.40p 1920925
20/10/2015 146.90p 148.40p 146.50p 148.40p 1544154
19/10/2015 146.00p 146.70p 145.50p 146.60p 1479115
16/10/2015 145.40p 147.00p 145.30p 145.70p 1464286
15/10/2015 145.50p 145.50p 143.90p 145.00p 1483651
14/10/2015 145.00p 145.50p 143.30p 143.80p 1302854
13/10/2015 145.20p 146.20p 144.60p 145.60p 1225654
12/10/2015 145.50p 146.05p 144.70p 145.50p 1026207
09/10/2015 145.50p 146.80p 145.20p 145.40p 1175108
08/10/2015 146.50p 147.50p 144.40p 145.60p 2029071
07/10/2015 150.00p 150.00p 146.00p 146.30p 2302219
06/10/2015 150.00p 150.20p 149.00p 149.40p 1727459
05/10/2015 149.40p 150.30p 148.50p 150.00p 1643559
02/10/2015 149.80p 149.80p 146.50p 148.20p 819499
01/10/2015 148.40p 149.50p 147.00p 148.10p 1791567
30/09/2015 147.80p 148.60p 146.50p 147.10p 1752018
29/09/2015 146.80p 147.80p 145.40p 145.40p 1603797
28/09/2015 147.10p 148.50p 147.00p 148.00p 1501266
25/09/2015 145.40p 147.50p 145.10p 147.00p 2151330
24/09/2015 145.10p 145.40p 143.60p 143.80p 1541443
23/09/2015 143.70p 145.20p 143.04p 145.00p 1363677
22/09/2015 146.50p 146.67p 143.10p 143.70p 1652011
21/09/2015 146.50p 147.30p 145.60p 146.30p 1269417
18/09/2015 148.50p 148.50p 145.70p 146.50p 3257965
17/09/2015 150.10p 150.10p 148.10p 148.70p 1940753
16/09/2015 151.20p 151.20p 148.90p 149.50p 2283913
15/09/2015 150.20p 150.20p 148.20p 149.90p 1498952
14/09/2015 149.80p 150.60p 148.40p 149.40p 1340893
11/09/2015 151.30p 151.30p 148.80p 149.70p 1628761
10/09/2015 150.80p 152.00p 150.30p 150.50p 1395031
09/09/2015 152.90p 152.90p 151.00p 151.60p 1532876
08/09/2015 150.50p 151.90p 150.50p 150.70p 1759868
07/09/2015 151.20p 151.20p 148.10p 150.20p 1389006
04/09/2015 153.00p 153.10p 149.20p 149.40p 2376710
03/09/2015 152.60p 153.10p 151.60p 152.20p 3771040
02/09/2015 152.50p 153.60p 150.70p 151.30p 2664054
01/09/2015 147.10p 153.70p 147.10p 151.70p 5281622
28/08/2015 146.60p 148.30p 145.10p 148.30p 2077844
27/08/2015 146.60p 148.20p 146.00p 146.60p 2415718
26/08/2015 144.10p 146.50p 143.30p 145.00p 2219494
25/08/2015 142.10p 146.10p 141.50p 146.00p 3354515
24/08/2015 143.70p 143.70p 138.70p 141.00p 2689964
21/08/2015 147.10p 148.20p 146.20p 146.20p 1923802
20/08/2015 147.80p 148.90p 147.20p 148.50p 1796667
19/08/2015 150.00p 150.00p 148.20p 148.60p 1201134
18/08/2015 149.50p 151.70p 149.50p 150.90p 1593177
17/08/2015 150.50p 151.60p 149.30p 149.80p 1228485
14/08/2015 148.70p 151.10p 148.50p 150.10p 1879533
13/08/2015 147.90p 149.90p 147.70p 148.30p 1270295
12/08/2015 149.00p 150.07p 146.90p 148.60p 1729633
11/08/2015 150.70p 151.19p 149.60p 150.00p 1428745
10/08/2015 150.30p 152.00p 149.00p 151.70p 1874096
07/08/2015 150.00p 150.40p 149.50p 150.00p 1842797
06/08/2015 149.10p 151.50p 149.10p 150.50p 1862421
05/08/2015 150.00p 150.60p 149.00p 149.90p 1881513
04/08/2015 148.70p 150.60p 147.50p 150.40p 2724409
03/08/2015 146.10p 148.60p 146.00p 148.10p 3304044
31/07/2015 145.30p 147.30p 144.20p 146.90p 2428424
30/07/2015 146.00p 146.20p 142.90p 144.00p 3419143
29/07/2015 146.00p 146.80p 144.70p 145.90p 2179979
28/07/2015 144.30p 145.40p 144.20p 145.40p 1953716
27/07/2015 145.40p 145.40p 143.80p 144.00p 2004565
24/07/2015 146.20p 147.00p 145.50p 145.70p 1643907
23/07/2015 148.00p 148.30p 146.40p 146.80p 2533162
22/07/2015 149.70p 149.80p 146.30p 147.20p 3959969
21/07/2015 150.90p 153.20p 150.90p 151.60p 1544230
20/07/2015 152.10p 153.50p 151.20p 151.40p 2668690
17/07/2015 152.20p 153.50p 152.10p 152.90p 4882888
16/07/2015 150.50p 152.30p 150.50p 152.30p 2661338
15/07/2015 150.50p 151.00p 150.20p 150.50p 1463237
14/07/2015 150.90p 151.70p 150.50p 150.70p 1951235
13/07/2015 149.30p 152.10p 149.30p 151.80p 2933041
10/07/2015 147.30p 149.00p 146.90p 149.00p 1876201
09/07/2015 145.10p 146.30p 145.10p 146.30p 1435346
08/07/2015 145.30p 145.30p 143.90p 144.90p 2354973
07/07/2015 146.30p 146.30p 143.99p 144.40p 4119908
06/07/2015 146.70p 146.70p 145.40p 145.40p 1715569
03/07/2015 147.30p 147.60p 145.90p 147.30p 1703135
02/07/2015 149.40p 149.40p 144.80p 146.90p 2951264
01/07/2015 148.50p 151.00p 148.50p 148.00p 1700801
30/06/2015 148.10p 149.00p 147.00p 148.00p 2803166
29/06/2015 148.30p 150.60p 147.90p 149.20p 2003749
26/06/2015 153.00p 153.64p 151.80p 152.00p 1511859
25/06/2015 153.10p 154.20p 152.42p 153.90p 1513915
24/06/2015 154.00p 154.20p 152.70p 153.20p 1639517
23/06/2015 154.10p 154.20p 153.50p 153.60p 2363960
22/06/2015 153.90p 154.10p 152.30p 154.00p 1659269
19/06/2015 150.80p 152.60p 150.70p 152.30p 5694219

*Close Price adjusted for both dividends and splits