Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/01/2017 221.60p 223.90p 219.90p 223.50p 3574382
06/01/2017 222.70p 223.10p 220.40p 222.10p 3106735
05/01/2017 220.80p 222.40p 218.10p 221.90p 2829142
04/01/2017 223.60p 223.60p 219.40p 219.80p 3902383
03/01/2017 223.50p 227.00p 220.20p 222.50p 3368856
30/12/2016 220.80p 222.20p 219.80p 222.20p 609593
29/12/2016 221.10p 221.60p 219.50p 221.60p 1771916
28/12/2016 219.70p 221.10p 217.40p 220.70p 2178929
23/12/2016 219.90p 220.60p 218.90p 220.60p 633974
22/12/2016 219.50p 220.20p 218.40p 220.20p 2425176
21/12/2016 218.50p 220.20p 217.80p 219.70p 3682861
20/12/2016 220.60p 220.80p 218.70p 219.30p 3948797
19/12/2016 220.00p 221.40p 215.90p 221.00p 6423191
16/12/2016 221.50p 232.50p 219.80p 220.00p 13256638
15/12/2016 208.10p 211.30p 206.20p 211.30p 6107333
14/12/2016 205.50p 206.90p 204.50p 206.00p 8076201
13/12/2016 207.60p 208.50p 205.70p 206.70p 4403560
12/12/2016 210.50p 210.70p 206.60p 207.00p 2648437
09/12/2016 208.00p 210.50p 208.00p 210.00p 3050044
08/12/2016 208.40p 210.00p 207.70p 208.40p 2529766
07/12/2016 206.60p 208.30p 205.40p 207.80p 3818723
06/12/2016 207.20p 207.40p 204.80p 206.70p 3725057
05/12/2016 207.40p 209.60p 205.50p 206.00p 3551281
02/12/2016 208.40p 209.60p 207.90p 208.90p 2151359
01/12/2016 214.40p 214.40p 209.80p 210.00p 3524623
30/11/2016 214.20p 221.30p 212.89p 214.40p 4179417
29/11/2016 214.70p 215.00p 213.70p 214.50p 2368506
28/11/2016 214.20p 215.50p 214.20p 214.80p 1517103
25/11/2016 214.90p 216.00p 213.00p 215.50p 1841785
24/11/2016 212.80p 215.20p 212.40p 214.80p 1975305
23/11/2016 213.80p 216.68p 212.60p 213.20p 2560676
22/11/2016 216.90p 217.00p 213.70p 214.60p 2332494
21/11/2016 213.80p 216.70p 213.60p 215.10p 2994488
18/11/2016 213.20p 214.30p 211.10p 214.20p 3628773
17/11/2016 210.00p 212.30p 209.40p 212.30p 4834297
16/11/2016 208.00p 210.10p 207.80p 209.00p 3969994
15/11/2016 209.20p 211.00p 207.20p 207.90p 4148743
14/11/2016 212.90p 213.56p 207.10p 208.80p 5633342
11/11/2016 215.60p 216.50p 210.70p 210.70p 6685571
10/11/2016 223.70p 224.00p 215.40p 215.40p 6632422
09/11/2016 219.50p 224.90p 215.20p 222.40p 3056556
08/11/2016 222.80p 225.20p 222.30p 223.00p 5891477
07/11/2016 223.40p 224.00p 221.30p 222.90p 3366251
04/11/2016 222.90p 222.90p 219.50p 220.00p 3037678
03/11/2016 225.20p 225.20p 222.27p 222.30p 5192977
02/11/2016 227.40p 227.40p 224.50p 225.20p 2660235
01/11/2016 228.50p 228.90p 226.70p 227.70p 2755252
31/10/2016 227.90p 229.60p 227.80p 228.30p 5027237
28/10/2016 228.40p 233.90p 227.80p 229.20p 3144844
27/10/2016 231.60p 233.10p 228.90p 229.20p 3428036
26/10/2016 233.40p 233.70p 229.70p 232.90p 4029386
25/10/2016 236.50p 236.90p 233.40p 234.00p 1685367
24/10/2016 235.10p 236.40p 233.70p 235.20p 2438168
21/10/2016 234.50p 235.60p 234.00p 234.70p 2083324
20/10/2016 236.00p 236.00p 233.50p 235.10p 3679534
19/10/2016 228.10p 235.80p 227.40p 235.50p 4718717
18/10/2016 225.10p 226.70p 223.76p 225.40p 2961683
17/10/2016 224.80p 224.80p 222.40p 223.70p 3186798
14/10/2016 227.30p 227.30p 224.90p 226.10p 2785848
13/10/2016 223.60p 227.10p 222.60p 226.30p 4186731
12/10/2016 225.50p 226.39p 224.20p 225.00p 2357680
11/10/2016 225.80p 227.10p 225.00p 225.60p 2229306
10/10/2016 226.40p 228.00p 226.40p 226.50p 2213426
07/10/2016 228.10p 229.20p 226.20p 226.30p 2664010
06/10/2016 230.70p 230.80p 228.30p 228.40p 3102785
05/10/2016 229.30p 230.62p 227.30p 229.10p 2956111
04/10/2016 227.00p 234.00p 226.20p 230.60p 4832139
03/10/2016 222.70p 226.30p 222.53p 225.40p 2519996
30/09/2016 221.40p 222.90p 220.00p 222.30p 3341809
29/09/2016 222.60p 223.50p 221.20p 223.00p 2212673
28/09/2016 221.50p 222.90p 221.10p 221.50p 1183096
27/09/2016 223.30p 223.30p 219.90p 220.60p 3096124
26/09/2016 221.40p 221.70p 219.60p 220.90p 2383660
23/09/2016 222.40p 223.20p 220.90p 222.50p 2267862
22/09/2016 222.50p 224.10p 221.70p 223.20p 2540074
21/09/2016 224.10p 224.10p 220.10p 221.10p 3733927
20/09/2016 222.60p 224.50p 220.30p 222.30p 2305004
19/09/2016 223.90p 224.28p 220.70p 222.00p 2989224
16/09/2016 220.20p 224.20p 220.20p 223.20p 6124507
15/09/2016 220.40p 221.40p 219.30p 221.20p 3013710
14/09/2016 219.80p 221.30p 219.60p 220.00p 5043160
13/09/2016 219.50p 221.50p 217.20p 220.00p 4550453
12/09/2016 217.00p 217.50p 215.80p 217.20p 7998688
09/09/2016 219.20p 220.30p 219.10p 219.50p 3945910
08/09/2016 218.80p 221.40p 217.24p 220.10p 3717630
07/09/2016 217.00p 219.80p 216.45p 219.60p 2216093
06/09/2016 218.00p 218.30p 213.67p 216.90p 2411437
05/09/2016 219.60p 219.60p 217.20p 218.10p 1070176
02/09/2016 215.00p 218.70p 215.00p 218.00p 3918451
01/09/2016 215.70p 217.50p 213.90p 214.50p 2077270
31/08/2016 215.90p 216.30p 213.10p 213.90p 4777741
30/08/2016 215.80p 220.70p 214.30p 215.00p 2179911
26/08/2016 214.40p 216.60p 214.40p 215.80p 1401864
25/08/2016 215.30p 216.40p 214.40p 215.80p 2251026
24/08/2016 216.00p 217.90p 215.80p 215.90p 1711023
23/08/2016 218.60p 218.80p 216.80p 217.30p 1722350
22/08/2016 218.10p 219.70p 217.40p 218.00p 1790453
19/08/2016 218.70p 220.20p 218.20p 219.30p 1796805
18/08/2016 217.20p 220.00p 217.20p 219.30p 2584992
17/08/2016 217.40p 220.00p 217.00p 217.20p 1906267
16/08/2016 217.90p 219.60p 217.30p 217.80p 2425447
15/08/2016 222.10p 222.37p 218.30p 219.40p 2171963
12/08/2016 220.90p 221.49p 219.60p 221.00p 2120610
11/08/2016 220.00p 220.60p 217.20p 220.60p 4599995
10/08/2016 216.00p 218.10p 207.87p 218.10p 3405775
09/08/2016 218.00p 218.30p 214.80p 216.20p 3177905
08/08/2016 218.50p 218.50p 215.10p 216.80p 2405741
05/08/2016 217.80p 219.42p 216.45p 217.20p 2199735
04/08/2016 215.40p 219.50p 213.70p 218.20p 3806584
03/08/2016 217.20p 217.95p 215.50p 216.10p 3978382
02/08/2016 218.00p 219.10p 216.20p 217.30p 4086019
01/08/2016 214.60p 218.20p 212.70p 215.80p 3520222
29/07/2016 215.00p 215.20p 212.50p 215.00p 3866012
28/07/2016 214.00p 216.50p 212.70p 214.70p 8483018
27/07/2016 211.70p 215.70p 210.70p 212.00p 3137909
26/07/2016 211.70p 212.44p 209.90p 211.80p 1891605
25/07/2016 207.30p 210.70p 207.30p 210.50p 2229431
22/07/2016 208.70p 208.70p 205.80p 207.40p 3958319
21/07/2016 208.80p 209.80p 206.00p 208.30p 2809548
20/07/2016 209.00p 210.20p 208.70p 210.00p 2840118
19/07/2016 207.10p 209.40p 206.70p 209.00p 2765965
18/07/2016 207.80p 208.90p 206.60p 207.80p 2615960
15/07/2016 203.40p 206.30p 203.10p 205.70p 2389698
14/07/2016 205.40p 207.40p 203.80p 204.60p 2567050
13/07/2016 204.60p 206.20p 202.00p 204.60p 4751936
12/07/2016 210.80p 211.50p 204.40p 205.00p 4598168
11/07/2016 203.00p 210.80p 202.50p 210.20p 3559625
08/07/2016 203.80p 206.20p 201.10p 202.40p 4729529
07/07/2016 197.10p 208.90p 196.50p 202.90p 5666476
06/07/2016 195.60p 196.60p 192.56p 196.30p 3746776
05/07/2016 197.30p 197.70p 192.80p 195.10p 3635968
04/07/2016 195.70p 197.00p 193.00p 195.80p 3385827
01/07/2016 194.60p 195.40p 192.56p 195.00p 3668517
30/06/2016 187.90p 193.20p 186.90p 193.20p 5005572
29/06/2016 184.20p 187.90p 182.60p 187.90p 4377137
28/06/2016 183.00p 184.00p 180.70p 182.80p 6330045
27/06/2016 182.70p 185.60p 178.40p 179.30p 6358882
24/06/2016 164.00p 187.00p 164.00p 185.50p 7482123
23/06/2016 183.00p 187.50p 181.55p 185.20p 3141875
22/06/2016 186.20p 186.20p 183.30p 183.40p 4808362
21/06/2016 187.90p 187.90p 184.70p 184.70p 4756555
20/06/2016 186.00p 188.50p 184.50p 186.80p 4779931
17/06/2016 183.60p 186.10p 181.50p 183.40p 10802391
16/06/2016 180.90p 183.30p 180.70p 181.70p 6110623
15/06/2016 179.90p 183.00p 179.10p 181.60p 5060840
14/06/2016 184.00p 184.80p 179.90p 180.00p 5554762
13/06/2016 182.90p 185.50p 182.70p 183.10p 2749787
10/06/2016 184.60p 186.20p 184.00p 184.60p 3289252
09/06/2016 182.90p 186.00p 182.90p 185.30p 2645846
08/06/2016 185.00p 185.10p 183.00p 183.80p 2720997
07/06/2016 184.00p 184.60p 182.20p 182.60p 2404860
06/06/2016 179.90p 183.80p 179.40p 183.40p 2395177
03/06/2016 179.60p 180.60p 177.64p 178.50p 1572941
02/06/2016 177.50p 179.80p 176.90p 179.60p 3554065
01/06/2016 179.20p 180.50p 176.30p 177.90p 3386626
31/05/2016 179.80p 181.80p 178.80p 180.10p 4075868
27/05/2016 179.40p 179.50p 178.40p 179.30p 2434855
26/05/2016 178.30p 179.20p 177.90p 179.00p 2856063
25/05/2016 178.60p 179.10p 177.60p 179.10p 2476353
24/05/2016 176.10p 178.70p 175.90p 177.20p 1925925
23/05/2016 176.20p 178.10p 176.20p 177.60p 2205130
20/05/2016 176.40p 177.90p 175.17p 176.70p 2315040
19/05/2016 175.10p 176.20p 174.60p 175.50p 5348131
18/05/2016 175.70p 176.30p 174.80p 175.90p 2525387
17/05/2016 176.50p 177.40p 175.20p 176.40p 3310811
16/05/2016 175.00p 176.50p 174.30p 176.00p 5749286
13/05/2016 176.90p 177.50p 174.90p 175.20p 2394636
12/05/2016 179.40p 179.50p 177.00p 178.00p 2708337
11/05/2016 177.90p 179.70p 176.00p 179.00p 2478377
10/05/2016 178.80p 178.80p 176.50p 177.60p 2134398
09/05/2016 178.00p 178.80p 177.30p 177.80p 2208006
06/05/2016 179.80p 180.30p 177.40p 178.20p 2256104
05/05/2016 178.00p 179.60p 177.70p 179.00p 1643871
04/05/2016 178.70p 178.90p 176.40p 178.40p 1493110
03/05/2016 175.00p 179.70p 175.00p 177.40p 2830476
29/04/2016 175.00p 178.50p 175.00p 176.10p 2706170
28/04/2016 177.80p 177.80p 175.40p 176.90p 3508588
27/04/2016 177.30p 179.40p 176.85p 178.50p 2353340
26/04/2016 180.10p 180.50p 177.60p 177.60p 2923613
25/04/2016 178.90p 180.30p 178.30p 179.30p 2087607
22/04/2016 180.20p 181.30p 178.30p 178.60p 2403134
21/04/2016 182.10p 182.18p 180.01p 181.20p 1956389
20/04/2016 178.00p 183.30p 178.00p 182.10p 4159397
19/04/2016 175.40p 177.80p 174.29p 176.70p 3802926
18/04/2016 174.90p 176.90p 173.73p 175.40p 1829687
15/04/2016 176.30p 176.30p 174.10p 175.20p 2595313
14/04/2016 177.00p 177.90p 175.60p 176.10p 3150446
13/04/2016 178.60p 179.50p 176.91p 177.60p 1690641
12/04/2016 179.00p 179.00p 176.60p 178.00p 2640974
11/04/2016 177.70p 178.90p 176.11p 177.70p 1138734
08/04/2016 175.20p 178.90p 174.80p 178.10p 2640459
07/04/2016 178.60p 179.42p 176.80p 177.60p 2878802
06/04/2016 179.40p 181.60p 178.70p 180.30p 2833427
05/04/2016 178.80p 180.10p 176.35p 180.00p 3612909
04/04/2016 176.10p 179.00p 176.10p 178.10p 2297247
01/04/2016 176.10p 177.50p 175.00p 176.50p 2277563
31/03/2016 176.30p 177.10p 175.30p 176.80p 2730884
30/03/2016 176.90p 178.40p 174.80p 177.70p 3812543
29/03/2016 172.10p 174.70p 171.50p 174.40p 1887528
24/03/2016 175.10p 175.10p 172.10p 172.10p 2600431

*Close Price adjusted for both dividends and splits