Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/03/2020 433.90p 451.40p 422.00p 433.80p 5974439
12/03/2020 437.40p 440.40p 418.90p 422.30p 8642898
11/03/2020 470.00p 475.10p 456.60p 459.40p 6644028
10/03/2020 477.00p 478.30p 467.20p 468.30p 7251037
09/03/2020 467.70p 483.70p 465.80p 469.70p 7947971
06/03/2020 509.00p 514.80p 496.50p 500.00p 5153880
05/03/2020 523.40p 527.36p 513.60p 518.80p 10325035
04/03/2020 526.40p 530.80p 521.00p 522.40p 6259195
03/03/2020 519.80p 535.20p 517.72p 525.40p 9033452
02/03/2020 493.90p 513.20p 493.10p 513.20p 11745264
28/02/2020 496.00p 504.00p 477.00p 484.00p 15880859
27/02/2020 490.50p 512.20p 486.80p 504.00p 6543627
26/02/2020 492.10p 495.70p 478.10p 495.60p 3652914
25/02/2020 503.60p 505.60p 490.40p 492.90p 3393520
24/02/2020 510.00p 511.80p 496.50p 502.00p 3720462
21/02/2020 502.00p 509.40p 499.80p 508.40p 2290808
20/02/2020 505.60p 508.20p 502.80p 503.20p 2493736
19/02/2020 498.80p 506.40p 497.80p 504.00p 1846080
18/02/2020 488.00p 498.60p 488.00p 498.40p 2083821
17/02/2020 492.40p 493.14p 489.60p 492.10p 1543904
14/02/2020 491.00p 493.30p 489.00p 491.70p 2575560
13/02/2020 493.00p 496.00p 487.70p 489.40p 3174967
12/02/2020 494.10p 495.50p 489.78p 493.00p 2402861
11/02/2020 495.00p 500.00p 494.00p 494.90p 3174344
10/02/2020 500.00p 500.60p 494.30p 495.00p 4847525
07/02/2020 504.80p 507.00p 501.80p 501.80p 2726101
06/02/2020 500.60p 506.60p 494.60p 506.40p 2392244
05/02/2020 490.10p 499.60p 487.25p 499.00p 3756987
04/02/2020 482.00p 491.00p 480.80p 491.00p 7262400
03/02/2020 470.30p 481.90p 469.60p 479.80p 2604170
31/01/2020 472.80p 477.20p 461.85p 467.00p 4078157
30/01/2020 471.00p 475.90p 469.20p 471.00p 2587492
29/01/2020 478.00p 478.00p 473.80p 475.10p 2554005
28/01/2020 473.10p 477.00p 470.00p 475.60p 2068295
27/01/2020 477.70p 478.50p 465.30p 470.40p 2133682
24/01/2020 471.00p 485.90p 469.40p 481.40p 4886579
23/01/2020 472.10p 472.90p 467.60p 467.60p 2225778
22/01/2020 468.40p 474.80p 468.40p 472.70p 2488298
21/01/2020 469.10p 471.80p 459.80p 470.60p 1905690
20/01/2020 474.50p 476.00p 465.20p 471.50p 2445996
17/01/2020 468.10p 475.50p 466.50p 475.50p 3994806
16/01/2020 464.20p 467.60p 461.50p 467.60p 3197304
15/01/2020 453.70p 464.90p 453.70p 464.30p 3517680
14/01/2020 453.40p 457.90p 449.60p 456.70p 2921536
13/01/2020 452.30p 454.70p 449.40p 451.70p 2779532
10/01/2020 454.30p 457.30p 452.85p 455.20p 2568139
09/01/2020 446.80p 455.00p 446.80p 455.00p 2848825
08/01/2020 441.30p 446.40p 437.50p 445.50p 2655460
07/01/2020 445.20p 448.05p 433.70p 442.40p 7150919
06/01/2020 452.30p 459.78p 449.10p 452.50p 1947896
03/01/2020 452.30p 459.10p 449.70p 457.90p 1664750
02/01/2020 454.10p 458.70p 453.30p 455.60p 1871002
31/12/2019 454.40p 454.40p 449.50p 453.00p 864455
30/12/2019 464.30p 464.60p 454.90p 455.60p 1186060
27/12/2019 463.60p 465.10p 458.90p 464.80p 1036155
24/12/2019 465.20p 465.20p 457.00p 460.80p 425196
23/12/2019 458.60p 465.30p 457.20p 461.40p 1837127
20/12/2019 454.80p 461.50p 453.10p 458.60p 5349449
19/12/2019 455.40p 456.50p 449.50p 452.90p 2095767
18/12/2019 446.40p 453.40p 445.30p 450.90p 2649122
17/12/2019 444.50p 449.10p 442.00p 447.30p 2963823
16/12/2019 429.00p 447.10p 425.80p 442.30p 5368128
13/12/2019 428.00p 434.10p 418.80p 426.50p 7820403
12/12/2019 437.10p 440.80p 434.90p 434.90p 2705332
11/12/2019 432.60p 436.20p 430.60p 435.50p 4515198
10/12/2019 431.60p 432.90p 424.68p 431.10p 3337042
09/12/2019 437.60p 440.50p 429.80p 429.80p 2246576
06/12/2019 438.60p 440.88p 436.95p 440.40p 1405531
05/12/2019 436.10p 440.60p 433.00p 438.50p 2281123
04/12/2019 435.20p 436.90p 432.30p 434.60p 6250777
03/12/2019 438.70p 441.20p 434.60p 435.20p 2590524
02/12/2019 443.60p 448.20p 439.10p 440.00p 2404415
29/11/2019 444.00p 449.07p 444.00p 444.90p 2709217
28/11/2019 449.60p 449.60p 445.60p 447.50p 1159133
27/11/2019 454.90p 456.20p 445.60p 449.00p 3288310
26/11/2019 452.00p 452.50p 443.90p 450.30p 9581029
25/11/2019 439.50p 453.90p 439.50p 449.20p 3028671
22/11/2019 439.90p 442.60p 436.00p 441.10p 3366718
21/11/2019 442.10p 442.10p 434.50p 437.90p 2727269
20/11/2019 444.40p 449.00p 438.10p 442.70p 4394409
19/11/2019 445.00p 454.30p 442.20p 445.30p 3530129
18/11/2019 443.30p 447.10p 441.20p 441.60p 2977449
15/11/2019 448.60p 449.60p 443.70p 444.30p 2404856
14/11/2019 443.30p 450.70p 440.60p 445.90p 2596523
13/11/2019 435.20p 445.90p 435.20p 444.30p 2526602
12/11/2019 437.40p 439.00p 434.20p 436.20p 2438054
11/11/2019 436.00p 439.20p 431.00p 435.70p 2038443
08/11/2019 436.10p 441.40p 436.10p 437.80p 2023452
07/11/2019 441.30p 441.30p 434.00p 439.30p 3167578
06/11/2019 438.30p 440.30p 436.00p 438.00p 2084050
05/11/2019 444.70p 445.20p 434.50p 438.50p 2922840
04/11/2019 453.30p 456.60p 445.40p 446.80p 2694350
01/11/2019 455.00p 461.90p 452.20p 453.20p 3611593
31/10/2019 455.50p 460.70p 454.50p 454.50p 3573714
30/10/2019 445.80p 455.60p 445.80p 454.50p 2336313
29/10/2019 449.40p 450.00p 443.00p 447.90p 2033594
28/10/2019 442.90p 450.10p 437.00p 447.50p 2084274
25/10/2019 443.50p 445.45p 440.60p 442.10p 1984862
24/10/2019 437.40p 449.00p 437.40p 444.00p 2753419
23/10/2019 444.50p 446.90p 433.30p 438.00p 4158497
22/10/2019 443.50p 450.80p 439.40p 445.80p 2810963
21/10/2019 451.20p 451.20p 435.80p 440.50p 3110694
18/10/2019 448.50p 452.00p 446.50p 449.40p 2765895
17/10/2019 455.00p 456.90p 446.50p 453.00p 4952252
16/10/2019 447.00p 451.70p 437.30p 442.20p 4357997
15/10/2019 453.20p 455.10p 448.10p 450.00p 3494435
14/10/2019 456.10p 461.10p 449.70p 451.70p 3009356
11/10/2019 454.10p 456.30p 448.00p 454.70p 3914614
10/10/2019 462.50p 463.50p 454.90p 456.60p 3819901
09/10/2019 457.00p 462.70p 456.71p 459.90p 2218848
08/10/2019 464.40p 465.60p 457.60p 457.60p 3173274
07/10/2019 453.00p 461.70p 453.00p 461.70p 2332779
04/10/2019 449.20p 457.60p 449.20p 455.30p 1983632
03/10/2019 453.70p 455.80p 445.68p 449.60p 5872495
02/10/2019 461.60p 462.71p 451.90p 453.00p 4032230
01/10/2019 470.00p 470.30p 458.00p 463.30p 2992079
30/09/2019 464.70p 469.20p 460.50p 467.80p 7908775
27/09/2019 463.80p 470.70p 462.20p 462.70p 2320795
26/09/2019 459.00p 468.30p 457.30p 462.90p 2830356
25/09/2019 457.90p 457.90p 449.30p 457.00p 2301964
24/09/2019 455.80p 458.60p 447.70p 458.20p 3057150
23/09/2019 451.30p 454.00p 448.90p 452.90p 2376330
20/09/2019 452.40p 456.90p 445.80p 452.30p 7501321
19/09/2019 449.70p 456.00p 449.10p 453.20p 3330279
18/09/2019 442.70p 449.90p 442.70p 448.70p 3781642
17/09/2019 431.90p 444.10p 428.10p 443.90p 3940754
16/09/2019 430.60p 434.00p 427.70p 431.70p 4064936
13/09/2019 440.90p 441.80p 431.70p 435.90p 3201304
12/09/2019 442.00p 445.50p 438.90p 442.90p 2578781
11/09/2019 436.60p 440.70p 432.80p 437.30p 4709522
10/09/2019 446.00p 446.89p 426.80p 435.80p 6833364
09/09/2019 467.70p 468.60p 446.30p 448.60p 4593733
06/09/2019 458.50p 466.70p 458.50p 465.30p 2524688
05/09/2019 460.00p 462.70p 454.00p 457.40p 3239325
04/09/2019 455.80p 459.30p 452.00p 456.90p 3720919
03/09/2019 459.40p 461.40p 453.80p 455.20p 2811293
02/09/2019 452.00p 461.00p 452.00p 459.30p 3073898
30/08/2019 450.80p 453.70p 449.00p 450.20p 3107797
29/08/2019 446.30p 453.20p 445.90p 449.30p 3049723
28/08/2019 447.90p 449.40p 440.60p 445.60p 3494030
27/08/2019 443.80p 449.70p 443.00p 447.80p 4583119
23/08/2019 448.30p 451.80p 442.20p 443.90p 4621393
22/08/2019 457.50p 461.30p 447.40p 447.40p 4414462
21/08/2019 449.40p 459.50p 448.80p 457.70p 4157749
20/08/2019 452.90p 456.00p 445.50p 449.70p 5735596
19/08/2019 456.00p 459.20p 455.70p 458.60p 3781880
16/08/2019 443.00p 454.70p 440.40p 454.40p 2956554
15/08/2019 447.70p 452.20p 442.10p 446.00p 3724200
14/08/2019 454.20p 456.90p 445.30p 446.90p 8417367
13/08/2019 449.80p 453.10p 445.90p 451.90p 2945457
12/08/2019 452.10p 455.90p 450.60p 451.30p 2228905
09/08/2019 450.90p 454.00p 449.30p 449.80p 2748151
08/08/2019 444.40p 449.30p 443.50p 449.30p 2664962
07/08/2019 433.70p 445.80p 433.70p 442.90p 5762316
06/08/2019 429.20p 438.90p 427.50p 434.90p 8002776
05/08/2019 435.20p 436.60p 429.90p 433.40p 6175564
02/08/2019 440.60p 442.30p 436.10p 438.50p 4775400
01/08/2019 436.30p 447.90p 432.40p 447.00p 6237799
31/07/2019 416.50p 435.30p 413.90p 435.00p 9677938
30/07/2019 412.20p 418.80p 410.70p 412.20p 3613410
29/07/2019 409.80p 415.10p 409.80p 413.20p 4405272
26/07/2019 408.60p 414.90p 408.60p 411.60p 5484409
25/07/2019 423.60p 424.10p 408.10p 408.60p 8185259
24/07/2019 423.80p 427.80p 421.80p 423.90p 5348128
23/07/2019 421.40p 429.40p 421.10p 424.40p 2461845
22/07/2019 419.40p 424.60p 418.20p 421.20p 3451190
19/07/2019 418.80p 423.30p 418.80p 419.80p 2457794
18/07/2019 418.60p 420.60p 414.00p 419.00p 3245609
17/07/2019 419.70p 422.20p 418.65p 421.40p 7208435
16/07/2019 416.80p 421.20p 416.80p 419.20p 3613742
15/07/2019 409.20p 418.00p 409.20p 417.70p 3185215
12/07/2019 412.50p 414.60p 409.60p 410.60p 2263056
11/07/2019 411.10p 414.00p 410.90p 411.40p 4168489
10/07/2019 409.50p 413.40p 406.00p 413.40p 4421557
09/07/2019 409.60p 411.70p 406.80p 409.80p 2479969
08/07/2019 407.10p 410.70p 405.90p 409.50p 2741775
05/07/2019 410.30p 411.80p 404.58p 408.00p 3269994
04/07/2019 411.90p 412.30p 409.10p 410.00p 2310973
03/07/2019 405.90p 411.50p 404.40p 411.50p 3435581
02/07/2019 398.00p 405.70p 396.10p 405.70p 4045020
01/07/2019 402.30p 402.90p 394.40p 396.00p 5388364
28/06/2019 393.10p 398.70p 391.79p 397.50p 4456167
27/06/2019 400.10p 400.10p 392.80p 394.20p 4220207
26/06/2019 398.90p 401.30p 397.20p 397.30p 3102914
25/06/2019 403.40p 403.40p 397.50p 398.60p 5076884
24/06/2019 394.70p 402.80p 394.70p 401.40p 4807022
21/06/2019 397.80p 400.70p 392.90p 394.20p 9933973
20/06/2019 394.40p 400.60p 393.50p 398.00p 3557932
19/06/2019 396.40p 397.70p 391.10p 391.60p 4602669
18/06/2019 391.50p 398.10p 390.30p 396.20p 4809581
17/06/2019 390.50p 392.00p 388.65p 391.20p 3431804
14/06/2019 385.10p 389.80p 383.00p 389.80p 5871037
13/06/2019 387.40p 389.20p 384.10p 384.50p 3450213
12/06/2019 380.90p 387.10p 379.80p 386.80p 6118579
11/06/2019 381.70p 384.50p 379.70p 383.40p 5095632
10/06/2019 381.40p 383.00p 378.80p 380.80p 5132932
07/06/2019 374.20p 379.30p 374.10p 378.50p 5267191
06/06/2019 375.70p 377.70p 371.70p 372.00p 5274042
05/06/2019 369.50p 375.10p 369.50p 375.10p 8005572
04/06/2019 373.20p 373.20p 365.60p 370.30p 5310167

*Close Price adjusted for both dividends and splits