Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 401.20p 402.90p 398.20p 401.20p 2919225
07/02/2024 406.60p 407.80p 399.70p 401.70p 5366501
06/02/2024 400.30p 405.00p 396.80p 405.00p 24669764
05/02/2024 407.60p 407.80p 398.50p 398.90p 37526224
02/02/2024 413.20p 415.30p 405.40p 405.80p 8036261
01/02/2024 407.60p 410.20p 405.10p 405.90p 4517058
31/01/2024 414.90p 418.20p 408.30p 408.30p 6407406
30/01/2024 411.50p 418.10p 409.70p 414.10p 10630533
29/01/2024 403.00p 408.00p 397.30p 408.00p 16600464
26/01/2024 400.00p 407.80p 398.80p 404.00p 15943532
25/01/2024 392.70p 398.50p 390.50p 392.50p 9172816
24/01/2024 398.80p 400.60p 390.10p 393.10p 23171726
23/01/2024 410.90p 411.00p 402.30p 402.30p 5401836
22/01/2024 407.70p 409.60p 403.60p 405.70p 8119500
19/01/2024 397.60p 403.10p 396.90p 401.10p 33575912
18/01/2024 391.60p 399.90p 391.60p 394.50p 8751196
17/01/2024 404.00p 406.30p 395.60p 398.90p 6900523
16/01/2024 415.90p 417.30p 410.80p 412.00p 3989856
15/01/2024 420.00p 422.80p 417.90p 419.60p 3410281
12/01/2024 419.50p 424.70p 417.10p 421.00p 6052254
11/01/2024 416.70p 423.90p 416.50p 420.00p 10122970
10/01/2024 413.30p 415.90p 409.90p 413.90p 3142574
09/01/2024 414.40p 417.90p 409.70p 414.20p 3143510
08/01/2024 410.50p 414.70p 406.50p 414.70p 17290418
05/01/2024 411.80p 415.80p 409.70p 412.00p 2627444
04/01/2024 409.70p 418.15p 409.10p 414.00p 5193663
03/01/2024 430.10p 430.10p 406.50p 411.10p 7167501
02/01/2024 443.00p 444.00p 431.90p 432.50p 5368998
29/12/2023 447.70p 450.40p 440.80p 440.80p 1774976
28/12/2023 445.90p 447.20p 440.98p 443.60p 3254036
27/12/2023 438.00p 448.00p 430.80p 444.60p 5029472
22/12/2023 440.60p 440.60p 433.30p 433.30p 2232108
21/12/2023 440.80p 441.60p 435.90p 440.00p 2916508
20/12/2023 438.10p 444.50p 434.10p 444.50p 22828976
19/12/2023 429.60p 437.60p 428.53p 436.00p 17440928
18/12/2023 423.90p 429.00p 417.95p 428.80p 3996346
15/12/2023 421.10p 429.40p 418.10p 427.00p 13822144
14/12/2023 429.00p 434.33p 420.50p 422.50p 5400305
13/12/2023 419.50p 422.10p 416.70p 419.70p 6305106
12/12/2023 420.20p 421.90p 409.30p 412.60p 6419722
11/12/2023 419.50p 419.90p 413.30p 418.00p 6405242
08/12/2023 418.20p 421.10p 413.90p 419.10p 8384148
07/12/2023 420.00p 420.60p 412.70p 414.60p 7692079
06/12/2023 429.40p 430.80p 420.70p 421.60p 6717486
05/12/2023 427.50p 428.60p 422.10p 425.40p 5362289
04/12/2023 430.00p 434.20p 425.10p 428.10p 6077379
01/12/2023 430.30p 433.30p 422.90p 427.70p 6284201
30/11/2023 436.40p 437.50p 427.80p 428.70p 17538408
29/11/2023 441.80p 441.80p 430.20p 434.60p 12411487
28/11/2023 448.90p 448.90p 437.90p 442.70p 9542584
27/11/2023 453.10p 454.40p 448.10p 448.70p 9300284
24/11/2023 455.00p 455.10p 450.60p 455.00p 2720013
23/11/2023 455.70p 458.30p 449.90p 456.20p 3444152
22/11/2023 461.00p 462.00p 451.80p 456.00p 7352457
21/11/2023 466.60p 468.00p 459.80p 462.20p 5799854
20/11/2023 463.70p 470.20p 460.90p 469.20p 3477167
17/11/2023 465.90p 469.00p 462.20p 463.70p 6160037
16/11/2023 467.10p 470.50p 462.30p 462.90p 3646934
15/11/2023 468.50p 478.50p 467.50p 468.30p 4497306
14/11/2023 457.10p 468.30p 455.90p 467.60p 6507774
13/11/2023 448.80p 459.30p 443.60p 457.70p 6845919
10/11/2023 440.90p 447.20p 436.60p 446.50p 9181878
09/11/2023 440.70p 451.70p 439.50p 446.20p 6776141
08/11/2023 441.60p 447.40p 438.80p 443.50p 4873387
07/11/2023 444.30p 448.30p 438.30p 444.00p 5352148
06/11/2023 447.40p 451.70p 436.90p 439.90p 12189480
03/11/2023 427.30p 446.80p 426.10p 442.20p 12289106
02/11/2023 420.30p 432.70p 417.40p 426.60p 25360300
01/11/2023 421.20p 423.30p 412.60p 419.40p 7698515
31/10/2023 427.20p 431.10p 415.90p 416.80p 10698179
30/10/2023 426.20p 429.50p 419.80p 422.80p 11065554
27/10/2023 391.00p 425.40p 387.80p 421.00p 23007606
26/10/2023 448.30p 457.00p 400.40p 406.40p 36750672
25/10/2023 462.30p 467.00p 448.70p 454.60p 8648297
24/10/2023 463.50p 466.91p 451.60p 460.80p 7148316
23/10/2023 462.10p 466.50p 444.20p 461.70p 10173701
20/10/2023 482.00p 495.40p 441.90p 464.20p 23707736
19/10/2023 535.00p 537.80p 467.70p 483.90p 27585024
18/10/2023 600.60p 603.00p 591.79p 594.80p 4624500
17/10/2023 606.60p 607.40p 600.60p 602.80p 2586266
16/10/2023 609.00p 610.80p 603.80p 605.80p 2667400
13/10/2023 607.80p 615.40p 604.80p 608.80p 3286410
12/10/2023 607.40p 614.60p 605.00p 610.00p 3749438
11/10/2023 599.40p 608.80p 596.20p 604.80p 2927305
10/10/2023 600.80p 604.40p 593.20p 603.80p 6898670
09/10/2023 587.40p 596.00p 585.80p 594.00p 3082952
06/10/2023 593.00p 598.80p 578.40p 587.40p 3780282
05/10/2023 602.00p 610.80p 597.40p 603.20p 3272143
04/10/2023 586.80p 607.20p 585.15p 597.00p 7551457
03/10/2023 590.20p 597.20p 585.40p 588.80p 4227073
02/10/2023 611.60p 611.60p 590.80p 592.60p 5223661
29/09/2023 604.00p 613.40p 603.32p 610.20p 4223225
28/09/2023 585.80p 602.00p 576.80p 600.00p 5597820
27/09/2023 588.40p 593.00p 585.60p 585.60p 3102342
26/09/2023 585.40p 592.80p 584.08p 588.00p 3833406
25/09/2023 600.60p 600.60p 585.20p 587.40p 4842650
22/09/2023 596.80p 604.00p 595.40p 601.40p 5619234
21/09/2023 600.00p 608.00p 599.20p 601.60p 4005163
20/09/2023 599.20p 605.60p 598.60p 603.60p 2582612
19/09/2023 596.60p 600.40p 593.60p 596.20p 2653598
18/09/2023 602.40p 603.00p 594.20p 597.60p 5878662
15/09/2023 604.00p 607.20p 600.40p 603.80p 8343180
14/09/2023 589.20p 600.80p 588.20p 600.00p 2836871
13/09/2023 584.60p 589.20p 582.57p 587.60p 2313060
12/09/2023 586.00p 588.00p 581.20p 585.80p 6196667
11/09/2023 588.00p 590.40p 580.60p 584.20p 1715599
08/09/2023 589.80p 594.20p 585.40p 589.00p 2335580
07/09/2023 582.00p 589.48p 579.80p 588.20p 2278305
06/09/2023 582.00p 588.40p 574.80p 585.60p 2074482
05/09/2023 586.60p 589.60p 582.00p 585.80p 2177828
04/09/2023 597.20p 598.40p 589.62p 589.80p 3604850
01/09/2023 602.60p 603.80p 595.80p 595.80p 1730802
31/08/2023 603.80p 605.20p 600.60p 601.80p 6689709
30/08/2023 595.60p 604.20p 592.60p 603.00p 1756376
29/08/2023 590.00p 596.80p 587.80p 596.80p 3133696
25/08/2023 585.60p 590.00p 584.33p 587.40p 3685696
24/08/2023 589.00p 593.80p 585.60p 586.40p 1719272
23/08/2023 579.20p 585.80p 576.14p 585.00p 3818549
22/08/2023 586.80p 587.20p 577.60p 578.60p 2344374
21/08/2023 587.20p 589.80p 582.80p 583.80p 3222973
18/08/2023 583.40p 588.58p 579.20p 588.40p 4838230
17/08/2023 593.00p 595.00p 585.39p 586.20p 2543936
16/08/2023 597.80p 600.60p 510.60p 596.80p 2251507
15/08/2023 610.80p 611.20p 598.80p 600.40p 3146739
14/08/2023 613.60p 616.40p 603.80p 609.20p 2015057
11/08/2023 617.00p 621.00p 611.00p 611.00p 2692306
10/08/2023 619.40p 621.80p 613.40p 621.40p 2175665
09/08/2023 609.20p 617.20p 608.82p 616.20p 3547648
08/08/2023 608.80p 611.60p 606.20p 608.20p 2122921
07/08/2023 608.00p 609.00p 597.40p 607.20p 2534651
04/08/2023 609.60p 614.80p 605.80p 607.60p 3916032
03/08/2023 612.80p 618.80p 609.40p 611.80p 2731234
02/08/2023 620.40p 621.40p 613.20p 620.00p 3151879
01/08/2023 632.80p 632.80p 622.80p 629.20p 2596348
31/07/2023 626.60p 635.00p 624.40p 635.00p 4033521
28/07/2023 635.40p 637.60p 621.20p 631.20p 2752756
27/07/2023 657.80p 663.80p 637.40p 640.60p 6246142
26/07/2023 640.60p 643.80p 636.00p 638.80p 3969124
25/07/2023 635.60p 644.00p 634.80p 644.00p 2964999
24/07/2023 638.20p 641.60p 636.40p 640.20p 1967846
21/07/2023 632.00p 641.00p 631.09p 639.00p 2855263
20/07/2023 630.00p 634.60p 627.80p 630.60p 2551605
19/07/2023 620.00p 636.80p 620.00p 634.40p 3697907
18/07/2023 621.80p 622.40p 615.00p 616.20p 2994690
17/07/2023 612.40p 623.60p 610.00p 623.20p 2743751
14/07/2023 605.20p 615.40p 603.78p 613.60p 1737628
13/07/2023 603.00p 607.40p 601.36p 606.40p 1749279
12/07/2023 592.80p 602.40p 586.20p 602.40p 4231955
11/07/2023 601.00p 603.20p 588.00p 590.40p 4017711
10/07/2023 593.20p 603.47p 592.00p 600.40p 2896442
07/07/2023 598.20p 600.00p 590.40p 594.60p 3423217
06/07/2023 599.60p 601.60p 597.67p 599.80p 2941665
05/07/2023 608.40p 609.60p 600.95p 602.60p 3739741
04/07/2023 611.80p 612.00p 608.00p 610.20p 2280126
03/07/2023 613.60p 615.60p 605.40p 609.60p 2377308
30/06/2023 604.60p 615.00p 603.80p 615.00p 10494325
29/06/2023 631.00p 631.00p 598.00p 600.80p 6477673
28/06/2023 625.20p 632.40p 623.60p 630.60p 2601757
27/06/2023 618.40p 623.00p 618.40p 622.00p 1809924
26/06/2023 622.80p 623.40p 615.40p 620.40p 1668698
23/06/2023 620.80p 623.00p 617.00p 622.00p 2059921
22/06/2023 623.20p 623.20p 612.40p 621.20p 4121494
21/06/2023 629.00p 630.20p 624.40p 626.00p 2913643
20/06/2023 630.20p 639.40p 627.80p 634.60p 2749378
19/06/2023 636.40p 636.80p 629.60p 630.60p 1784780
16/06/2023 639.00p 647.60p 637.56p 639.20p 12848122
15/06/2023 639.20p 642.40p 636.80p 638.60p 3192662
14/06/2023 640.60p 644.60p 637.40p 642.00p 3241973
13/06/2023 651.80p 651.80p 641.20p 642.00p 4016802
12/06/2023 646.20p 653.40p 645.58p 649.00p 2731202
09/06/2023 652.00p 652.00p 640.60p 643.40p 3985119
08/06/2023 652.00p 653.20p 648.00p 650.60p 3428123
07/06/2023 653.20p 658.40p 651.80p 655.20p 6615087
06/06/2023 647.00p 657.40p 646.20p 654.20p 3610177
05/06/2023 647.60p 652.20p 644.20p 647.40p 1965839
02/06/2023 636.80p 649.80p 634.20p 648.20p 3597792
01/06/2023 636.60p 638.80p 633.20p 637.00p 3011340
31/05/2023 632.20p 645.20p 630.00p 638.60p 20723012
30/05/2023 633.20p 636.00p 629.20p 633.20p 3696996
26/05/2023 629.60p 632.80p 626.20p 632.80p 6162603
25/05/2023 629.20p 631.20p 622.60p 629.60p 2537558
24/05/2023 629.40p 629.40p 621.60p 628.40p 4024089
23/05/2023 640.40p 641.00p 634.20p 634.60p 3250773
22/05/2023 638.20p 640.40p 629.40p 640.00p 6267087
19/05/2023 645.00p 645.00p 636.40p 638.00p 7612596
18/05/2023 650.40p 654.02p 644.00p 644.00p 6053330
17/05/2023 649.40p 651.80p 646.40p 647.40p 3494655
16/05/2023 645.60p 652.60p 645.60p 649.20p 2880471
15/05/2023 647.60p 649.60p 642.45p 645.60p 1992555
12/05/2023 644.60p 646.00p 641.60p 645.60p 2449619
11/05/2023 640.20p 645.40p 637.80p 643.40p 3946090
10/05/2023 637.00p 637.80p 631.80p 636.40p 2687731
09/05/2023 632.40p 635.60p 628.00p 635.60p 3524456
05/05/2023 637.60p 640.80p 628.00p 630.40p 6097430
04/05/2023 642.20p 642.20p 626.80p 634.00p 8171683
03/05/2023 636.40p 647.20p 636.00p 644.40p 10014879
02/05/2023 631.60p 634.60p 627.60p 634.60p 4706724
28/04/2023 618.80p 632.40p 618.80p 632.40p 7332052
27/04/2023 607.40p 617.60p 606.20p 617.60p 5821259
26/04/2023 607.80p 609.60p 604.60p 608.20p 3771316

*Close Price adjusted for both dividends and splits