Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2021 578.60p 579.80p 573.80p 576.60p 3107391
01/10/2021 581.20p 583.00p 574.80p 580.00p 2111003
30/09/2021 586.60p 593.40p 582.00p 583.60p 2051310
29/09/2021 582.60p 589.20p 578.60p 585.00p 3941499
28/09/2021 576.80p 577.60p 561.40p 572.00p 4612389
27/09/2021 595.80p 596.24p 576.20p 577.40p 2386197
24/09/2021 609.40p 611.20p 589.40p 592.00p 4770756
23/09/2021 619.60p 619.80p 610.00p 610.60p 3120914
22/09/2021 608.80p 617.40p 606.40p 613.80p 2688520
21/09/2021 604.40p 608.60p 599.60p 608.60p 1453191
20/09/2021 594.40p 600.60p 590.80p 600.60p 2022505
17/09/2021 611.80p 613.40p 597.20p 597.20p 4936515
16/09/2021 598.60p 607.60p 597.60p 605.00p 2316800
15/09/2021 596.80p 600.20p 591.86p 596.60p 3794052
14/09/2021 588.60p 595.60p 587.40p 595.60p 1063822
13/09/2021 595.00p 598.20p 590.20p 590.20p 2514113
10/09/2021 590.60p 592.40p 587.20p 592.20p 1433596
09/09/2021 589.20p 589.40p 581.80p 587.80p 2509769
08/09/2021 578.80p 590.80p 573.60p 589.80p 2970658
07/09/2021 592.40p 592.40p 581.20p 583.40p 1407728
06/09/2021 584.00p 592.80p 581.20p 592.80p 1940719
03/09/2021 589.20p 589.20p 578.05p 581.00p 2329652
02/09/2021 583.60p 583.80p 576.80p 581.00p 1999877
01/09/2021 585.80p 588.40p 580.20p 584.00p 2323042
31/08/2021 582.40p 586.20p 577.40p 580.40p 3245322
30/08/2021 577.60p 581.01p 574.40p 578.80p 1687612
27/08/2021 577.60p 581.01p 574.40p 578.80p 1687612
26/08/2021 573.40p 577.20p 572.20p 576.00p 1103085
25/08/2021 577.80p 581.20p 572.20p 575.40p 974982
24/08/2021 576.80p 582.80p 571.60p 578.20p 1984730
23/08/2021 586.60p 589.10p 576.60p 579.00p 984459
20/08/2021 579.80p 589.60p 578.20p 584.20p 2256136
19/08/2021 569.60p 577.80p 566.20p 577.80p 1924168
18/08/2021 576.20p 580.00p 572.60p 572.60p 1872494
17/08/2021 559.00p 574.60p 558.40p 574.60p 2779924
16/08/2021 557.40p 562.00p 557.00p 560.40p 892957
13/08/2021 561.40p 563.00p 557.20p 559.80p 1379156
12/08/2021 558.00p 562.40p 556.20p 562.00p 1218385
11/08/2021 556.40p 561.00p 552.40p 558.00p 1653933
10/08/2021 560.60p 563.12p 554.40p 554.60p 1342913
09/08/2021 554.20p 560.00p 551.60p 557.60p 1310212
06/08/2021 566.60p 566.60p 553.00p 554.60p 2388778
05/08/2021 568.00p 573.68p 564.80p 566.60p 2873327
04/08/2021 570.00p 572.60p 563.80p 570.20p 1408278
03/08/2021 567.40p 569.60p 560.00p 567.00p 1810257
02/08/2021 570.00p 573.30p 559.60p 567.80p 2028081
30/07/2021 563.20p 568.40p 554.20p 566.80p 3592119
29/07/2021 535.00p 567.60p 530.23p 563.00p 9729918
28/07/2021 524.60p 529.40p 520.00p 527.40p 2608256
27/07/2021 524.40p 524.80p 518.60p 523.60p 2315493
26/07/2021 527.60p 530.00p 522.40p 523.60p 2856344
23/07/2021 528.80p 530.80p 524.80p 529.20p 1693178
22/07/2021 520.00p 526.20p 516.20p 525.80p 1478034
21/07/2021 519.20p 523.00p 516.80p 518.40p 2417588
20/07/2021 519.80p 521.20p 513.80p 515.00p 3063754
19/07/2021 517.20p 519.60p 512.88p 517.00p 2534864
16/07/2021 510.20p 521.00p 507.20p 518.60p 3822700
15/07/2021 510.60p 515.20p 504.20p 507.00p 1659967
14/07/2021 519.20p 519.20p 508.80p 512.40p 2385034
13/07/2021 510.40p 520.00p 506.40p 520.00p 2201328
12/07/2021 506.00p 514.20p 505.00p 511.00p 1973429
09/07/2021 515.60p 520.67p 503.20p 507.20p 2896112
08/07/2021 517.00p 519.20p 513.40p 514.20p 3109499
07/07/2021 507.40p 519.80p 504.80p 518.40p 3106619
06/07/2021 498.80p 506.20p 498.10p 506.20p 5236768
05/07/2021 499.30p 503.20p 498.80p 500.40p 3699721
02/07/2021 504.60p 506.28p 498.90p 500.00p 2187484
01/07/2021 497.60p 504.00p 495.10p 504.00p 2361605
30/06/2021 500.80p 501.80p 493.00p 495.00p 2359284
29/06/2021 499.20p 504.40p 496.80p 500.60p 2245218
28/06/2021 493.80p 503.60p 492.80p 500.40p 4397060
25/06/2021 496.70p 499.10p 491.80p 494.40p 1849006
24/06/2021 491.70p 497.90p 490.80p 494.80p 3442303
23/06/2021 492.00p 495.70p 488.10p 490.70p 4908012
22/06/2021 488.70p 496.60p 484.70p 495.00p 2868294
21/06/2021 484.80p 495.20p 482.40p 489.20p 2870119
18/06/2021 501.60p 502.00p 486.70p 486.70p 10316538
17/06/2021 495.60p 502.00p 494.80p 501.40p 3020587
16/06/2021 493.60p 499.52p 493.60p 498.30p 2076151
15/06/2021 490.80p 495.90p 489.20p 492.90p 3114865
14/06/2021 488.40p 490.57p 486.50p 490.10p 2699399
11/06/2021 482.30p 489.60p 482.30p 485.10p 2609965
10/06/2021 478.80p 484.30p 477.80p 480.90p 2719529
09/06/2021 476.80p 477.40p 472.70p 476.90p 1657113
08/06/2021 474.80p 480.50p 472.20p 478.10p 3555051
07/06/2021 478.30p 481.40p 473.90p 474.30p 3140474
04/06/2021 475.90p 479.30p 474.40p 479.10p 2741072
03/06/2021 483.20p 483.20p 471.90p 476.00p 3079916
02/06/2021 479.80p 487.70p 479.80p 482.70p 2865756
01/06/2021 474.10p 481.20p 471.20p 479.00p 5252243
31/05/2021 473.50p 476.50p 472.20p 473.80p 2395274
28/05/2021 473.50p 476.50p 472.20p 473.80p 2395274
27/05/2021 482.40p 483.00p 474.90p 474.90p 7544975
26/05/2021 488.20p 489.70p 480.90p 481.10p 1617554
25/05/2021 486.60p 489.30p 484.10p 486.80p 1983985
24/05/2021 484.00p 487.20p 481.80p 485.50p 1910086
21/05/2021 481.50p 483.80p 479.20p 481.80p 4577378
20/05/2021 476.40p 481.80p 475.40p 481.60p 7577801
19/05/2021 467.90p 472.47p 465.10p 472.30p 4008845
18/05/2021 470.90p 474.70p 468.90p 469.90p 2864908
17/05/2021 472.10p 474.00p 468.50p 468.50p 1565429
14/05/2021 472.20p 474.30p 466.70p 471.00p 1942720
13/05/2021 467.30p 470.90p 459.20p 467.50p 2203557
12/05/2021 468.90p 475.40p 466.00p 467.70p 2523814
11/05/2021 472.50p 474.67p 462.60p 471.00p 3542395
10/05/2021 489.80p 489.80p 475.60p 475.60p 3071985
07/05/2021 480.60p 490.60p 479.10p 490.20p 3000045
06/05/2021 486.20p 487.20p 479.00p 480.70p 2708775
05/05/2021 487.70p 493.40p 485.20p 486.00p 4300794
04/05/2021 501.60p 504.20p 487.70p 487.70p 2600741
03/05/2021 502.00p 504.60p 495.80p 500.40p 2699837
30/04/2021 502.00p 504.60p 495.80p 500.40p 2699837
29/04/2021 510.40p 512.60p 500.20p 501.60p 1809855
28/04/2021 505.40p 512.00p 504.00p 509.60p 2432707
27/04/2021 506.40p 510.80p 503.20p 505.60p 2587686
26/04/2021 510.60p 510.60p 505.00p 506.20p 2317760
23/04/2021 499.50p 512.00p 499.50p 511.40p 2896205
22/04/2021 511.80p 514.80p 489.13p 507.60p 5477077
21/04/2021 517.20p 517.20p 510.20p 512.00p 3584737
20/04/2021 519.80p 520.80p 515.20p 516.40p 1909080
19/04/2021 521.00p 527.40p 515.40p 519.20p 1810672
16/04/2021 518.40p 527.20p 517.00p 520.40p 2926382
15/04/2021 511.20p 520.00p 510.20p 518.80p 3101554
14/04/2021 513.40p 514.60p 509.20p 509.60p 1269339
13/04/2021 510.00p 514.70p 506.04p 510.60p 1367556
12/04/2021 512.80p 514.00p 509.60p 513.00p 1863095
09/04/2021 512.20p 515.80p 509.80p 514.20p 3030728
08/04/2021 497.60p 512.00p 496.20p 510.20p 2695524
07/04/2021 498.90p 503.00p 494.90p 501.40p 2067945
06/04/2021 505.00p 510.00p 492.20p 497.60p 2745069
02/04/2021 485.30p 502.00p 483.90p 500.00p 3187309
01/04/2021 485.30p 502.00p 483.90p 500.00p 3187309
31/03/2021 483.60p 488.60p 482.40p 484.40p 2634726
30/03/2021 491.80p 491.80p 482.40p 485.70p 2812679
29/03/2021 496.30p 497.80p 491.40p 492.40p 2612740
26/03/2021 492.50p 492.60p 482.20p 487.20p 5402875
25/03/2021 489.70p 502.60p 488.50p 490.00p 2710276
24/03/2021 492.30p 499.00p 489.40p 491.30p 2878634
23/03/2021 492.90p 500.60p 490.20p 495.70p 2689384
22/03/2021 484.60p 496.00p 478.00p 494.40p 2724381
19/03/2021 480.20p 488.00p 477.80p 488.00p 9591942
18/03/2021 486.90p 487.40p 481.10p 484.60p 5120478
17/03/2021 484.60p 489.10p 483.80p 487.00p 3893523
16/03/2021 478.70p 486.10p 475.60p 485.40p 4031952
15/03/2021 468.90p 476.60p 465.00p 475.00p 2615550
12/03/2021 474.30p 477.40p 467.40p 467.40p 2459120
11/03/2021 464.90p 473.10p 463.50p 469.70p 2719475
10/03/2021 467.40p 468.80p 460.90p 464.60p 3193018
09/03/2021 465.70p 476.40p 459.87p 468.30p 6111917
08/03/2021 484.30p 484.30p 465.30p 466.70p 5773271
05/03/2021 479.30p 488.50p 474.10p 482.80p 5656954
04/03/2021 482.00p 484.10p 457.80p 482.40p 4754340
03/03/2021 475.70p 481.55p 472.10p 476.80p 2789892
02/03/2021 477.20p 480.30p 473.10p 473.70p 2557690
01/03/2021 470.40p 476.10p 468.50p 475.90p 3451727
26/02/2021 470.70p 480.00p 466.20p 466.70p 5312431
25/02/2021 471.70p 475.10p 466.30p 471.80p 3902855
24/02/2021 479.20p 482.70p 469.40p 470.00p 4414951
23/02/2021 484.80p 487.00p 470.60p 481.70p 2513191
22/02/2021 491.40p 493.00p 465.00p 484.00p 2613903
19/02/2021 510.20p 514.20p 498.50p 498.50p 2564773
18/02/2021 515.20p 518.80p 507.60p 509.80p 1665967
17/02/2021 520.20p 522.20p 512.40p 514.40p 1581301
16/02/2021 527.20p 530.20p 520.20p 520.20p 3779391
15/02/2021 527.00p 529.80p 522.40p 528.00p 2023077
12/02/2021 511.00p 526.80p 511.00p 525.20p 1973247
11/02/2021 509.40p 515.60p 506.20p 512.60p 2414553
10/02/2021 515.20p 517.00p 507.40p 509.20p 1874503
09/02/2021 508.80p 516.40p 508.00p 514.40p 2114020
08/02/2021 510.80p 515.80p 505.00p 510.40p 1588598
05/02/2021 519.00p 520.40p 506.40p 510.20p 2981484
04/02/2021 523.80p 524.40p 513.60p 520.00p 2720839
03/02/2021 520.00p 525.60p 515.20p 520.00p 3263117
02/02/2021 504.60p 518.60p 495.30p 518.60p 4976471
01/02/2021 499.10p 513.20p 499.00p 513.20p 2078881
29/01/2021 495.00p 505.40p 490.60p 497.60p 3314038
28/01/2021 505.40p 507.60p 494.30p 501.80p 3119357
27/01/2021 520.00p 520.40p 505.80p 505.80p 3839631
26/01/2021 525.80p 528.60p 518.80p 518.80p 1482620
25/01/2021 528.80p 531.40p 524.00p 525.00p 1792609
22/01/2021 525.80p 530.60p 524.80p 526.00p 1829325
21/01/2021 522.80p 527.00p 517.00p 525.40p 2152661
20/01/2021 523.60p 525.20p 514.20p 519.20p 2538081
19/01/2021 525.60p 525.60p 517.60p 520.40p 1652753
18/01/2021 521.40p 529.80p 521.40p 523.60p 889686
15/01/2021 524.20p 524.40p 517.40p 520.80p 2449647
14/01/2021 534.60p 534.60p 521.40p 527.20p 1567507
13/01/2021 530.00p 536.00p 527.76p 533.00p 2237071
12/01/2021 537.60p 537.60p 527.60p 529.00p 1731716
11/01/2021 546.20p 551.20p 537.60p 538.40p 2311028
08/01/2021 542.80p 554.80p 533.20p 545.60p 3402702
07/01/2021 543.80p 544.80p 526.91p 531.00p 2403125
06/01/2021 526.80p 541.20p 518.00p 538.60p 3043360
05/01/2021 525.00p 528.56p 516.40p 525.20p 2230577
04/01/2021 512.80p 533.80p 508.01p 528.80p 2410849
31/12/2020 509.20p 514.80p 503.40p 509.60p 1102580
30/12/2020 522.20p 529.60p 515.80p 518.20p 1225139
29/12/2020 514.00p 532.40p 513.80p 526.20p 1981977
28/12/2020 510.20p 511.00p 501.60p 508.20p 401411
24/12/2020 510.20p 511.00p 501.60p 508.20p 401411

*Close Price adjusted for both dividends and splits