Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2018 336.90p 337.73p 330.60p 331.90p 6879198
14/08/2018 338.70p 338.70p 334.90p 335.60p 4533251
13/08/2018 330.60p 337.30p 330.50p 335.60p 4391123
10/08/2018 334.80p 334.80p 331.20p 333.30p 3629454
09/08/2018 333.00p 336.10p 331.70p 334.70p 3988494
08/08/2018 325.90p 334.60p 325.90p 334.60p 5310922
07/08/2018 330.00p 330.20p 325.30p 327.00p 4669478
06/08/2018 328.80p 328.80p 323.90p 327.40p 5739559
03/08/2018 320.20p 328.70p 319.50p 327.40p 8655012
02/08/2018 324.70p 325.70p 315.00p 320.00p 8336130
01/08/2018 337.00p 339.50p 325.10p 326.60p 9380102
31/07/2018 330.50p 341.20p 326.80p 339.30p 8305239
30/07/2018 341.60p 343.20p 340.10p 342.60p 6255646
27/07/2018 342.10p 344.50p 338.50p 344.00p 3830793
26/07/2018 346.50p 346.50p 337.80p 341.80p 4200880
25/07/2018 340.10p 341.00p 336.20p 338.00p 3641282
24/07/2018 341.00p 346.20p 339.70p 339.90p 4502169
23/07/2018 337.50p 340.10p 334.50p 339.10p 5182305
20/07/2018 346.00p 346.40p 336.40p 339.40p 6365976
19/07/2018 348.60p 350.00p 345.80p 345.90p 3933721
18/07/2018 351.40p 353.40p 349.10p 349.10p 3364943
17/07/2018 346.60p 351.50p 346.60p 349.80p 3078068
16/07/2018 350.00p 353.80p 346.30p 347.10p 3211389
13/07/2018 351.90p 355.10p 349.50p 349.80p 2903129
12/07/2018 344.20p 350.30p 340.70p 349.20p 5209266
11/07/2018 344.50p 345.94p 341.70p 342.80p 3632909
10/07/2018 338.70p 347.10p 338.70p 346.30p 5385483
09/07/2018 346.40p 346.80p 341.70p 342.50p 5247338
06/07/2018 347.00p 349.80p 344.40p 345.30p 3138115
05/07/2018 344.60p 346.60p 343.60p 345.00p 3548930
04/07/2018 345.30p 347.70p 342.40p 343.70p 2421157
03/07/2018 344.20p 347.50p 342.70p 347.50p 4612648
02/07/2018 349.10p 350.10p 342.30p 342.30p 4922969
29/06/2018 346.00p 352.20p 345.30p 350.80p 4277763
28/06/2018 348.50p 350.20p 340.70p 343.40p 3779660
27/06/2018 345.00p 350.20p 343.50p 348.60p 3650221
26/06/2018 348.80p 349.60p 344.20p 345.00p 4563790
25/06/2018 353.50p 354.00p 347.40p 348.20p 2834022
22/06/2018 350.00p 355.10p 348.09p 355.10p 2843087
21/06/2018 353.80p 355.80p 346.80p 347.70p 2859937
20/06/2018 350.40p 354.90p 349.30p 352.30p 4062650
19/06/2018 347.30p 350.60p 344.70p 348.10p 3609438
18/06/2018 350.80p 351.60p 347.40p 349.90p 4410613
15/06/2018 352.90p 355.90p 350.20p 350.20p 7068564
14/06/2018 351.00p 355.30p 347.10p 353.30p 5816343
13/06/2018 351.60p 356.40p 350.54p 353.50p 4721259
12/06/2018 353.70p 353.70p 348.00p 351.40p 4225730
11/06/2018 356.30p 356.40p 351.90p 352.20p 5109454
08/06/2018 348.90p 350.60p 346.70p 348.50p 4510344
07/06/2018 355.00p 355.50p 349.60p 350.00p 4163599
06/06/2018 350.40p 355.90p 350.34p 353.00p 6358729
05/06/2018 347.30p 350.90p 344.60p 349.00p 3256738
04/06/2018 345.00p 349.10p 345.00p 348.30p 3109965
01/06/2018 345.00p 345.10p 341.50p 344.00p 3500691
31/05/2018 343.20p 344.40p 340.70p 342.60p 5344385
30/05/2018 341.80p 341.90p 339.60p 341.90p 3136605
29/05/2018 340.00p 344.10p 338.10p 341.00p 4503933
25/05/2018 341.50p 343.10p 338.60p 342.10p 4803910
24/05/2018 338.70p 342.70p 337.70p 339.50p 8789634
23/05/2018 336.80p 339.30p 335.80p 338.80p 4603809
22/05/2018 334.70p 338.80p 334.20p 338.20p 4278157
21/05/2018 329.70p 335.00p 329.28p 333.40p 2402105
18/05/2018 325.10p 328.70p 324.20p 327.80p 3465866
17/05/2018 319.70p 325.60p 316.30p 325.00p 5393268
16/05/2018 317.90p 321.90p 317.40p 319.60p 3959477
15/05/2018 319.80p 320.40p 317.20p 318.20p 4112492
14/05/2018 323.10p 323.50p 318.10p 319.50p 2186688
11/05/2018 323.80p 323.90p 320.10p 321.60p 3085857
10/05/2018 323.00p 325.50p 320.90p 322.00p 6384279
09/05/2018 321.00p 321.90p 315.60p 320.10p 7668557
08/05/2018 317.60p 322.00p 317.00p 319.50p 4679886
04/05/2018 317.00p 319.90p 314.90p 317.40p 3077796
03/05/2018 313.70p 315.20p 311.70p 314.60p 3500723
02/05/2018 313.10p 314.40p 309.80p 313.20p 4674255
01/05/2018 307.40p 315.20p 306.80p 312.00p 4303291
30/04/2018 307.40p 313.10p 306.30p 307.00p 6149720
27/04/2018 298.70p 308.80p 298.40p 306.50p 7214713
26/04/2018 291.80p 297.70p 291.40p 297.00p 4842448
25/04/2018 287.60p 292.40p 286.10p 292.00p 7715955
24/04/2018 291.20p 291.50p 287.90p 290.70p 4621001
23/04/2018 285.20p 291.80p 285.20p 290.90p 7023443
20/04/2018 284.80p 286.90p 283.60p 286.30p 7095237
19/04/2018 278.10p 285.80p 273.00p 285.20p 8176969
18/04/2018 268.60p 273.50p 268.40p 272.90p 5802735
17/04/2018 271.60p 272.80p 266.70p 268.20p 5753855
16/04/2018 276.30p 277.79p 271.00p 271.90p 12141807
13/04/2018 273.50p 279.70p 272.50p 279.50p 9165003
12/04/2018 275.60p 276.30p 273.20p 273.20p 7897532
11/04/2018 277.80p 279.70p 277.40p 278.60p 7489885
10/04/2018 277.00p 279.50p 276.80p 279.10p 3653218
09/04/2018 275.80p 275.80p 273.10p 275.20p 3132857
06/04/2018 274.30p 274.47p 272.80p 273.80p 3465899
05/04/2018 271.60p 275.70p 270.80p 275.00p 4011742
04/04/2018 268.10p 269.89p 265.30p 267.90p 4683168
03/04/2018 268.70p 272.80p 266.50p 269.40p 4855899
29/03/2018 270.90p 276.60p 270.50p 271.70p 6203040
28/03/2018 264.50p 271.20p 262.70p 271.20p 5556199
27/03/2018 267.70p 270.70p 266.90p 267.30p 4466866
26/03/2018 268.60p 268.60p 262.90p 264.80p 4825377
23/03/2018 270.00p 270.00p 261.90p 268.20p 6296987
22/03/2018 285.00p 287.30p 270.50p 272.70p 9105101
21/03/2018 269.30p 273.90p 268.00p 273.90p 6519364
20/03/2018 266.30p 270.00p 265.50p 269.40p 4881566
19/03/2018 276.70p 277.90p 264.20p 264.90p 6798459
16/03/2018 276.50p 277.40p 274.00p 276.50p 11859714
15/03/2018 272.60p 278.00p 271.30p 276.20p 6959100
14/03/2018 272.60p 273.70p 270.30p 272.20p 5566947
13/03/2018 274.70p 277.40p 271.80p 273.60p 8010306
12/03/2018 272.60p 276.80p 270.70p 275.60p 6281644
09/03/2018 263.30p 272.70p 262.50p 272.40p 8122556
08/03/2018 262.70p 264.90p 259.00p 264.30p 12637383
07/03/2018 258.20p 263.00p 257.40p 262.80p 9409749
06/03/2018 262.60p 263.40p 258.70p 258.70p 8954150
05/03/2018 272.90p 276.50p 259.40p 261.00p 8918557
02/03/2018 268.00p 277.30p 261.60p 272.50p 11885094
01/03/2018 284.00p 284.10p 259.00p 263.10p 19667196
28/02/2018 290.70p 292.50p 288.20p 289.60p 6441636
27/02/2018 292.50p 294.30p 290.90p 292.10p 3285278
26/02/2018 295.00p 295.80p 292.00p 292.00p 2393853
23/02/2018 294.70p 295.30p 289.60p 293.60p 2928180
22/02/2018 293.80p 294.10p 290.30p 293.40p 3608751
21/02/2018 292.30p 296.50p 291.40p 295.40p 3661057
20/02/2018 289.50p 293.00p 288.00p 292.20p 3286347
19/02/2018 291.00p 291.30p 286.20p 287.30p 2161859
16/02/2018 289.40p 291.30p 289.10p 290.40p 4000590
15/02/2018 285.40p 288.90p 284.40p 288.60p 5976305
14/02/2018 282.80p 285.40p 280.30p 283.90p 5419009
13/02/2018 282.40p 284.10p 281.00p 282.00p 4212925
12/02/2018 281.70p 284.40p 279.90p 284.00p 5206361
09/02/2018 278.40p 284.30p 277.40p 279.50p 4479516
08/02/2018 285.00p 287.60p 279.40p 280.00p 6173511
07/02/2018 289.10p 294.70p 282.70p 286.60p 6821959
06/02/2018 281.40p 284.80p 276.80p 281.90p 12366851
05/02/2018 293.50p 293.50p 288.30p 288.50p 5137580
02/02/2018 296.20p 297.90p 294.90p 296.50p 4173440
01/02/2018 297.90p 299.00p 295.70p 297.00p 4297219
31/01/2018 295.90p 297.10p 291.60p 297.00p 5511384
30/01/2018 295.90p 298.70p 293.90p 293.90p 5098151
29/01/2018 297.70p 299.30p 295.10p 296.40p 3242731
26/01/2018 295.00p 297.40p 292.30p 297.00p 5017207
25/01/2018 294.70p 297.80p 292.80p 293.80p 5321074
24/01/2018 302.30p 303.00p 294.98p 295.70p 9258472
23/01/2018 305.40p 306.90p 301.20p 303.70p 5226154
22/01/2018 315.10p 315.90p 306.00p 306.70p 4653868
19/01/2018 309.50p 316.20p 308.50p 316.10p 4167487
18/01/2018 311.20p 311.23p 305.50p 308.80p 3005271
17/01/2018 315.10p 315.20p 309.00p 310.00p 2905752
16/01/2018 309.60p 310.77p 308.03p 310.00p 2592098
15/01/2018 310.90p 311.00p 307.60p 308.80p 3171484
12/01/2018 311.80p 313.40p 308.60p 311.00p 3876498
11/01/2018 310.70p 313.50p 309.50p 310.70p 4126355
10/01/2018 310.10p 311.80p 309.10p 309.90p 2445709
09/01/2018 310.80p 313.00p 310.00p 310.00p 3132016
08/01/2018 311.50p 313.00p 308.80p 310.80p 2947602
05/01/2018 306.80p 310.90p 305.00p 310.90p 3940941
04/01/2018 306.60p 308.00p 305.60p 307.00p 4734654
03/01/2018 306.40p 310.10p 305.50p 305.90p 4693175
02/01/2018 316.20p 316.80p 307.28p 307.50p 4650201
29/12/2017 312.70p 318.70p 311.80p 318.00p 1190709
28/12/2017 314.20p 316.20p 313.10p 313.30p 1776684
27/12/2017 309.90p 315.20p 308.80p 314.50p 2642246
22/12/2017 309.50p 311.80p 309.50p 309.80p 759114
21/12/2017 314.00p 314.00p 309.00p 310.90p 2800343
20/12/2017 311.60p 314.60p 311.60p 313.20p 2791607
19/12/2017 315.20p 315.20p 311.00p 311.80p 3813235
18/12/2017 309.70p 315.70p 309.70p 315.50p 3352226
15/12/2017 308.10p 310.20p 307.40p 309.40p 5100223
14/12/2017 311.20p 312.20p 307.80p 308.70p 6255877
13/12/2017 311.40p 312.70p 308.80p 310.80p 5736214
12/12/2017 313.20p 313.20p 309.70p 311.30p 4609511
11/12/2017 312.40p 313.20p 309.30p 311.90p 4275938
08/12/2017 311.70p 313.20p 309.70p 312.80p 3266261
07/12/2017 312.90p 315.30p 310.50p 311.80p 3958013
06/12/2017 313.70p 314.80p 310.40p 313.60p 4232775
05/12/2017 315.90p 315.90p 313.50p 313.90p 3171530
04/12/2017 319.20p 320.20p 314.70p 315.50p 5009937
01/12/2017 318.00p 320.40p 314.10p 315.10p 3759446
30/11/2017 318.70p 320.40p 316.10p 318.10p 5280084
29/11/2017 328.20p 328.20p 319.10p 320.00p 4307537
28/11/2017 330.40p 330.80p 327.70p 328.80p 3964427
27/11/2017 326.20p 330.80p 325.60p 330.00p 3538178
24/11/2017 325.10p 327.00p 323.20p 327.00p 4259766
23/11/2017 324.50p 326.70p 323.80p 324.90p 4896511
22/11/2017 325.30p 327.70p 323.10p 323.20p 4531114
21/11/2017 327.10p 327.10p 324.30p 326.10p 3061759
20/11/2017 323.10p 327.60p 323.00p 327.00p 3735992
17/11/2017 322.20p 325.80p 322.20p 322.80p 3654228
16/11/2017 323.60p 325.00p 321.90p 323.50p 4381697
15/11/2017 325.30p 325.30p 321.00p 322.00p 5631240
14/11/2017 322.70p 326.20p 320.70p 324.80p 4772220
13/11/2017 322.50p 323.60p 319.00p 322.10p 3340885
10/11/2017 324.90p 324.90p 319.00p 320.60p 3137273
09/11/2017 324.70p 326.40p 322.90p 323.10p 2425044
08/11/2017 325.50p 325.50p 323.20p 325.00p 3472686
07/11/2017 324.30p 325.70p 322.74p 324.50p 3710349
06/11/2017 326.30p 327.10p 324.40p 325.00p 3805152
03/11/2017 328.50p 329.10p 325.80p 326.70p 7407632
02/11/2017 332.50p 334.80p 326.60p 327.00p 7377521
01/11/2017 336.40p 338.80p 333.65p 334.50p 12552868
31/10/2017 332.60p 336.70p 332.33p 335.80p 3287047

*Close Price adjusted for both dividends and splits