Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2014 127.70p 127.70p 125.90p 126.30p 4081567
01/09/2014 126.30p 128.10p 126.30p 127.10p 1115315
29/08/2014 128.60p 128.80p 126.00p 126.80p 2005895
28/08/2014 127.80p 129.10p 126.10p 128.90p 1212774
27/08/2014 128.40p 129.50p 127.80p 128.20p 1878292
26/08/2014 126.80p 128.40p 126.60p 128.20p 1524418
22/08/2014 124.80p 127.90p 124.80p 126.80p 8449690
21/08/2014 125.10p 125.30p 124.00p 124.50p 1945372
20/08/2014 125.80p 126.20p 123.80p 124.70p 1379886
19/08/2014 125.30p 126.80p 125.30p 126.10p 11135937
18/08/2014 124.60p 126.20p 123.90p 125.10p 1613613
15/08/2014 124.60p 125.70p 122.80p 122.80p 1625307
14/08/2014 123.90p 124.80p 122.60p 124.40p 1299034
13/08/2014 122.40p 123.50p 121.20p 123.50p 1142520
12/08/2014 123.00p 123.40p 121.90p 122.40p 1377552
11/08/2014 122.50p 123.24p 121.46p 122.80p 1563574
08/08/2014 119.40p 121.60p 119.10p 121.10p 2943579
07/08/2014 119.90p 122.10p 119.50p 120.50p 3027633
06/08/2014 120.00p 122.60p 118.50p 120.10p 8979982
05/08/2014 118.30p 120.40p 117.90p 119.00p 2861059
04/08/2014 117.20p 118.90p 115.00p 117.90p 2548346
01/08/2014 117.50p 119.30p 115.70p 116.10p 4802819
31/07/2014 118.90p 119.20p 117.10p 118.50p 2041927
30/07/2014 119.90p 120.30p 118.60p 119.00p 2636533
29/07/2014 119.70p 121.10p 116.97p 119.30p 3301022
28/07/2014 118.40p 119.30p 117.50p 118.90p 1743476
25/07/2014 118.70p 119.40p 117.70p 118.20p 1126760
24/07/2014 119.70p 120.90p 118.10p 118.50p 1939824
23/07/2014 118.40p 120.40p 117.70p 119.20p 1804561
22/07/2014 117.70p 118.50p 116.70p 118.30p 1164105
21/07/2014 116.50p 116.80p 115.20p 116.10p 1085550
18/07/2014 115.70p 116.30p 114.80p 116.20p 1016392
17/07/2014 116.00p 117.50p 115.90p 116.30p 2821285
16/07/2014 114.60p 117.30p 114.60p 116.80p 1820040
15/07/2014 116.60p 116.70p 114.50p 114.60p 1358507
14/07/2014 116.50p 118.30p 115.70p 116.70p 1189500
11/07/2014 116.00p 117.60p 115.50p 116.30p 1912496
10/07/2014 115.60p 116.30p 113.40p 116.10p 2643639
09/07/2014 115.00p 116.70p 112.60p 115.60p 3810918
08/07/2014 114.50p 114.73p 112.30p 112.60p 2287226
07/07/2014 116.90p 116.90p 114.50p 114.60p 1184116
04/07/2014 117.20p 117.20p 116.20p 116.50p 1637095
03/07/2014 114.20p 116.80p 113.60p 116.40p 2629324
02/07/2014 111.60p 114.60p 111.40p 113.70p 2510460
01/07/2014 111.20p 112.13p 110.70p 111.80p 1523385
30/06/2014 111.30p 112.00p 110.90p 111.40p 1903779
27/06/2014 113.70p 113.70p 111.10p 111.50p 1668287
26/06/2014 111.10p 113.70p 111.10p 112.70p 2521999
25/06/2014 111.90p 112.00p 109.80p 111.00p 2564768
24/06/2014 114.90p 115.10p 111.80p 112.00p 2794783
23/06/2014 114.70p 115.10p 113.60p 115.00p 2334908
20/06/2014 113.70p 115.60p 113.70p 115.00p 2995314
19/06/2014 115.00p 116.00p 113.92p 114.00p 2189639
18/06/2014 114.50p 115.10p 113.80p 114.60p 1745648
17/06/2014 115.10p 115.90p 113.30p 113.90p 1971128
16/06/2014 114.80p 115.30p 113.80p 114.10p 3041928
13/06/2014 117.00p 117.20p 114.00p 115.30p 2178215
12/06/2014 117.30p 118.70p 117.10p 117.10p 1093729
11/06/2014 117.90p 118.50p 116.70p 117.90p 3348196
10/06/2014 117.10p 117.90p 116.00p 117.90p 3931298
09/06/2014 116.70p 117.60p 116.10p 117.00p 2265307
06/06/2014 116.50p 117.23p 116.20p 116.70p 1993192
05/06/2014 117.50p 117.80p 116.00p 116.50p 2268045
04/06/2014 117.00p 117.20p 116.50p 117.10p 2121508
03/06/2014 118.20p 118.93p 116.70p 117.20p 1872515
02/06/2014 119.50p 119.50p 118.10p 118.20p 2094207
30/05/2014 119.00p 119.00p 117.84p 118.00p 1933919
29/05/2014 118.50p 119.11p 118.40p 118.70p 978453
28/05/2014 118.40p 119.30p 118.30p 118.80p 2570869
27/05/2014 118.70p 120.00p 117.99p 119.30p 2276012
23/05/2014 118.70p 119.84p 117.60p 119.00p 4741261
22/05/2014 120.40p 121.20p 118.20p 118.90p 4646394
21/05/2014 120.50p 121.20p 119.80p 120.50p 1559637
20/05/2014 120.60p 121.50p 119.40p 120.30p 1542022
19/05/2014 120.70p 121.50p 119.10p 120.40p 2196858
16/05/2014 124.40p 125.40p 118.80p 120.70p 3361698
15/05/2014 125.30p 126.90p 123.70p 124.80p 2075661
14/05/2014 127.20p 127.40p 125.50p 125.60p 1244819
13/05/2014 126.30p 127.50p 125.50p 126.60p 2831697
12/05/2014 124.80p 126.60p 124.80p 125.50p 3326600
09/05/2014 125.30p 125.90p 124.14p 124.90p 1469637
08/05/2014 126.90p 127.50p 124.30p 125.80p 2990333
07/05/2014 123.70p 125.04p 123.40p 124.30p 2713056
06/05/2014 123.80p 126.90p 121.30p 124.50p 4848923
02/05/2014 120.70p 123.30p 118.80p 121.30p 2467680
01/05/2014 118.50p 119.70p 117.80p 118.70p 849991
30/04/2014 117.80p 119.10p 117.80p 118.90p 2667807
29/04/2014 118.40p 118.70p 117.20p 118.00p 2444210
28/04/2014 119.80p 120.20p 118.20p 118.30p 2090083
25/04/2014 119.90p 120.90p 119.34p 120.20p 1213804
24/04/2014 120.70p 122.70p 119.90p 120.90p 1525121
23/04/2014 121.70p 121.70p 119.40p 121.20p 2146771
22/04/2014 122.10p 123.60p 121.00p 121.00p 1561007
17/04/2014 119.60p 122.50p 119.60p 121.50p 1596033
16/04/2014 116.00p 120.40p 116.00p 120.10p 3243056
15/04/2014 116.60p 117.70p 115.00p 115.60p 2304485
14/04/2014 115.40p 117.00p 113.20p 116.00p 2447108
11/04/2014 116.90p 118.40p 115.00p 116.50p 2455423
10/04/2014 117.40p 119.60p 117.34p 117.60p 2103920
09/04/2014 118.80p 120.50p 117.60p 117.60p 2108251
08/04/2014 123.80p 124.80p 119.28p 119.80p 3100118
07/04/2014 123.90p 125.00p 123.20p 124.10p 2331036
04/04/2014 122.00p 124.80p 122.00p 124.30p 2191790
03/04/2014 123.50p 123.90p 122.10p 122.10p 1783494
02/04/2014 124.50p 124.50p 123.30p 123.80p 1040049
01/04/2014 123.50p 124.20p 123.00p 123.70p 1740685
31/03/2014 123.30p 124.00p 122.70p 123.00p 2548155
28/03/2014 124.50p 125.30p 122.90p 123.40p 3390033
27/03/2014 123.90p 126.10p 123.60p 124.60p 1778825
26/03/2014 123.60p 125.15p 123.60p 125.00p 1990006
25/03/2014 123.00p 125.50p 123.00p 123.80p 1495102
24/03/2014 124.70p 125.63p 123.00p 123.50p 2330545
21/03/2014 125.90p 127.50p 125.10p 125.10p 3786351
20/03/2014 127.40p 127.90p 125.80p 126.00p 2078285
19/03/2014 128.20p 129.80p 127.20p 127.90p 1592742
18/03/2014 126.90p 128.70p 126.20p 128.10p 2245929
17/03/2014 126.70p 128.90p 126.70p 128.00p 1197519
14/03/2014 126.00p 127.40p 125.40p 126.90p 2107508
13/03/2014 127.40p 128.00p 126.30p 126.90p 1977106
12/03/2014 129.60p 129.60p 127.03p 127.60p 2546658
11/03/2014 129.80p 130.50p 129.22p 129.50p 1045364
10/03/2014 129.60p 131.30p 129.10p 129.90p 1446779
07/03/2014 131.40p 131.80p 130.00p 130.40p 2611411
06/03/2014 131.00p 133.20p 130.30p 131.80p 3010041
05/03/2014 132.20p 132.92p 129.20p 130.30p 4578662
04/03/2014 132.40p 133.30p 130.60p 132.70p 3445489
03/03/2014 131.10p 133.10p 129.60p 130.60p 2991241
28/02/2014 126.00p 133.60p 122.30p 133.10p 12802441
27/02/2014 124.40p 126.60p 123.50p 126.50p 1586661
26/02/2014 125.50p 126.20p 124.20p 124.70p 1903089
25/02/2014 125.40p 126.30p 124.70p 126.10p 2661816
24/02/2014 125.20p 126.10p 123.50p 125.90p 2007462
21/02/2014 124.70p 126.10p 123.73p 125.50p 2752744
20/02/2014 123.90p 124.82p 122.70p 124.80p 2381024
19/02/2014 125.30p 126.60p 124.50p 125.00p 1886415
18/02/2014 125.10p 126.10p 124.50p 125.90p 2321160
17/02/2014 125.00p 125.70p 124.00p 125.70p 1776035
14/02/2014 123.00p 124.50p 123.00p 124.50p 1269855
13/02/2014 124.80p 125.07p 122.80p 123.40p 1256607
12/02/2014 123.10p 124.80p 122.80p 124.80p 2602501
11/02/2014 121.30p 123.30p 121.00p 123.10p 1585116
10/02/2014 121.60p 122.00p 120.91p 121.30p 1453857
07/02/2014 121.50p 122.50p 121.30p 121.60p 1881410
06/02/2014 119.90p 122.00p 118.85p 121.60p 1981101
05/02/2014 118.60p 120.00p 118.40p 119.00p 1870544
04/02/2014 119.00p 119.60p 118.10p 118.90p 2232381
03/02/2014 120.90p 122.20p 119.50p 119.60p 2536598
31/01/2014 120.60p 121.16p 119.80p 120.50p 2241211
30/01/2014 123.40p 123.40p 120.50p 120.80p 2663768
29/01/2014 122.90p 123.43p 120.80p 121.50p 2803231
28/01/2014 118.70p 122.40p 118.00p 121.90p 5472292
27/01/2014 119.20p 119.20p 117.30p 118.00p 2054891
24/01/2014 120.00p 120.40p 118.50p 118.50p 3323245
23/01/2014 121.80p 121.80p 119.70p 120.10p 2526776
22/01/2014 120.40p 121.66p 120.40p 121.50p 2669710
21/01/2014 123.00p 123.00p 119.60p 120.70p 4285605
20/01/2014 122.90p 124.43p 122.50p 122.70p 2441230
17/01/2014 123.10p 124.00p 121.30p 122.80p 12003951
16/01/2014 124.00p 124.00p 122.60p 123.40p 2879681
15/01/2014 121.80p 123.10p 121.47p 123.10p 2534621
14/01/2014 121.00p 122.00p 120.40p 121.60p 2260442
13/01/2014 119.10p 122.00p 118.70p 121.80p 2397890
10/01/2014 118.20p 119.80p 117.80p 119.30p 3085478
09/01/2014 119.00p 120.30p 118.10p 118.80p 2261888
08/01/2014 117.60p 119.69p 117.60p 118.50p 1701863
07/01/2014 118.90p 119.60p 117.90p 117.90p 1735359
06/01/2014 118.10p 120.01p 117.65p 119.20p 2817306
03/01/2014 117.50p 119.00p 115.71p 118.80p 3155856
02/01/2014 115.60p 117.45p 115.33p 116.30p 3230939
31/12/2013 115.70p 116.50p 114.97p 115.80p 462076
30/12/2013 115.10p 116.30p 114.56p 115.10p 3138133
27/12/2013 114.50p 115.70p 114.00p 114.40p 1891370
24/12/2013 114.20p 114.30p 113.40p 113.70p 123570
23/12/2013 114.00p 114.50p 113.25p 114.00p 2905962
20/12/2013 113.00p 114.30p 112.80p 114.00p 4431631
19/12/2013 111.80p 113.30p 110.90p 113.00p 2302240
18/12/2013 110.30p 111.40p 110.30p 110.90p 1666890
17/12/2013 109.80p 111.20p 109.40p 110.60p 2542134
16/12/2013 109.00p 110.90p 108.75p 110.50p 1726430
13/12/2013 108.70p 109.80p 108.50p 109.60p 1192459
12/12/2013 108.80p 109.70p 108.20p 109.00p 1236282
11/12/2013 110.50p 110.80p 109.30p 109.40p 1435261
10/12/2013 110.60p 111.80p 109.80p 110.40p 2587570
09/12/2013 108.40p 110.40p 108.40p 109.80p 2164525
06/12/2013 108.00p 109.30p 107.60p 108.40p 2962496
05/12/2013 106.10p 108.20p 106.10p 107.80p 5669454
04/12/2013 107.20p 107.40p 106.10p 106.50p 4220483
03/12/2013 106.50p 107.30p 105.70p 106.70p 5093125
02/12/2013 106.00p 107.20p 105.70p 106.90p 4452865
29/11/2013 105.00p 106.70p 102.80p 106.10p 7440912
28/11/2013 102.10p 103.80p 102.10p 102.80p 1843651
27/11/2013 103.20p 103.50p 101.90p 102.80p 2523010
26/11/2013 102.70p 103.50p 102.40p 102.80p 2983409
25/11/2013 101.70p 103.10p 101.50p 102.60p 1826430
22/11/2013 101.50p 102.60p 99.80p 101.50p 3111717
21/11/2013 101.80p 103.60p 101.70p 101.70p 2378984
20/11/2013 103.20p 103.40p 101.74p 102.30p 2218892
19/11/2013 104.20p 104.80p 103.10p 103.40p 3269378
18/11/2013 105.00p 105.60p 104.40p 104.80p 2731597
15/11/2013 105.40p 105.80p 104.50p 105.10p 3394290

*Close Price adjusted for both dividends and splits