Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2017 276.90p 279.90p 271.80p 272.70p 4754020
28/06/2017 280.30p 280.30p 276.50p 276.70p 4775194
27/06/2017 283.00p 283.70p 281.20p 281.90p 3291042
26/06/2017 283.60p 284.80p 282.90p 283.40p 2402227
23/06/2017 283.80p 284.50p 282.70p 283.30p 2772812
22/06/2017 285.30p 286.70p 283.30p 284.20p 2282280
21/06/2017 286.50p 287.50p 285.30p 285.40p 3649797
20/06/2017 287.00p 288.10p 285.80p 286.30p 3675883
19/06/2017 281.10p 286.60p 281.00p 286.40p 4838593
16/06/2017 279.30p 284.90p 278.65p 280.10p 14612701
15/06/2017 279.00p 279.30p 274.80p 277.00p 5190688
14/06/2017 277.10p 280.60p 277.10p 279.10p 7275485
13/06/2017 278.40p 279.92p 275.60p 276.00p 6559844
12/06/2017 279.30p 279.60p 275.40p 277.80p 7113527
09/06/2017 278.80p 283.90p 278.29p 281.00p 4866400
08/06/2017 276.90p 281.80p 273.70p 279.00p 15881148
07/06/2017 272.80p 277.20p 272.80p 276.40p 7546949
06/06/2017 269.70p 273.90p 269.40p 273.80p 3668381
05/06/2017 269.80p 271.40p 269.70p 271.20p 3205253
02/06/2017 270.00p 270.70p 268.90p 270.40p 2493216
01/06/2017 265.40p 269.40p 263.60p 269.10p 3776132
31/05/2017 264.40p 266.72p 263.10p 265.60p 4248074
30/05/2017 264.80p 264.90p 263.10p 264.10p 4013672
26/05/2017 262.40p 265.20p 262.40p 264.70p 3497792
25/05/2017 262.30p 263.10p 260.90p 262.90p 2469496
24/05/2017 261.10p 261.10p 259.40p 261.10p 4820238
23/05/2017 255.50p 260.60p 255.40p 260.10p 3365607
22/05/2017 258.00p 258.00p 255.40p 255.60p 4419766
19/05/2017 257.60p 259.80p 256.80p 257.50p 3580486
18/05/2017 256.70p 258.40p 254.70p 258.10p 3695346
17/05/2017 258.00p 259.30p 256.10p 257.10p 5850672
16/05/2017 257.70p 260.10p 256.60p 259.40p 3040495
15/05/2017 260.00p 260.00p 257.00p 257.30p 8566828
12/05/2017 255.10p 259.50p 255.10p 259.20p 3987344
11/05/2017 253.90p 257.10p 253.10p 255.50p 4282313
10/05/2017 255.50p 256.06p 253.70p 255.00p 3937941
09/05/2017 253.10p 257.70p 253.10p 255.40p 5129190
08/05/2017 253.40p 254.70p 253.00p 253.90p 2949183
05/05/2017 251.70p 255.00p 251.60p 254.30p 4543978
04/05/2017 250.00p 252.30p 248.70p 252.30p 3715784
03/05/2017 251.10p 252.46p 249.80p 249.90p 2651601
02/05/2017 249.90p 256.50p 249.00p 252.40p 3805719
28/04/2017 249.20p 250.40p 249.00p 249.00p 4061671
27/04/2017 247.40p 249.50p 245.90p 249.50p 5592903
26/04/2017 245.00p 249.20p 243.40p 248.90p 5525225
25/04/2017 246.60p 246.60p 244.60p 244.90p 4528614
24/04/2017 243.70p 245.30p 239.10p 245.10p 5566359
21/04/2017 241.70p 243.10p 238.20p 239.20p 6697773
20/04/2017 244.00p 244.00p 240.60p 242.40p 9150740
19/04/2017 247.90p 247.90p 241.60p 244.00p 11223445
18/04/2017 252.20p 253.50p 247.40p 247.40p 6571155
13/04/2017 251.10p 253.10p 250.80p 253.10p 3017512
12/04/2017 252.20p 252.40p 251.00p 252.10p 4333072
11/04/2017 249.20p 252.60p 249.20p 251.50p 3543904
10/04/2017 250.70p 251.70p 250.00p 250.10p 2696174
07/04/2017 249.50p 251.00p 248.49p 251.00p 2358118
06/04/2017 246.90p 250.50p 246.90p 249.70p 4577226
05/04/2017 251.90p 251.90p 250.40p 250.90p 3497955
04/04/2017 248.00p 250.70p 248.00p 250.60p 3944929
03/04/2017 247.90p 247.90p 246.10p 246.30p 3192101
31/03/2017 244.90p 248.00p 244.00p 246.70p 4815396
30/03/2017 245.00p 246.40p 244.20p 246.40p 3018539
29/03/2017 245.40p 246.30p 244.10p 245.10p 6171989
28/03/2017 244.90p 246.00p 244.50p 245.70p 6742163
27/03/2017 243.80p 245.80p 240.54p 245.10p 3170843
24/03/2017 244.10p 244.80p 243.10p 244.00p 2804900
23/03/2017 241.30p 245.60p 241.30p 244.10p 4000370
22/03/2017 243.90p 243.90p 240.20p 242.60p 4456631
21/03/2017 246.80p 247.43p 243.40p 243.40p 4003251
20/03/2017 248.00p 248.00p 246.00p 247.10p 3696026
17/03/2017 246.70p 247.60p 243.90p 247.60p 42596104
16/03/2017 246.30p 247.30p 244.60p 246.40p 5943191
15/03/2017 246.10p 246.80p 245.30p 245.90p 5877810
14/03/2017 244.20p 245.80p 243.30p 245.20p 5237028
13/03/2017 240.70p 244.50p 237.50p 243.20p 7830797
10/03/2017 236.40p 238.60p 235.49p 237.60p 4046095
09/03/2017 239.80p 240.60p 236.80p 237.40p 3409824
08/03/2017 239.40p 240.70p 239.00p 239.50p 3494306
07/03/2017 241.10p 241.80p 240.50p 240.60p 4628584
06/03/2017 241.10p 242.90p 240.40p 241.70p 3774587
03/03/2017 245.70p 245.87p 238.70p 240.20p 6062137
02/03/2017 243.90p 246.10p 243.00p 245.70p 7306505
01/03/2017 239.70p 245.00p 239.35p 244.00p 10580493
28/02/2017 236.60p 239.60p 235.50p 239.10p 6435941
27/02/2017 234.70p 235.50p 232.70p 235.10p 4557107
24/02/2017 236.00p 236.92p 232.70p 233.80p 9086515
23/02/2017 239.00p 239.70p 234.90p 236.80p 9810509
22/02/2017 239.00p 239.00p 236.00p 236.00p 5277508
21/02/2017 239.00p 239.00p 237.30p 238.50p 4181601
20/02/2017 237.50p 239.90p 237.20p 238.40p 3476630
17/02/2017 236.50p 237.60p 235.10p 236.80p 5201628
16/02/2017 237.60p 237.90p 236.10p 236.50p 7868332
15/02/2017 235.50p 238.70p 235.50p 237.70p 6293629
14/02/2017 235.10p 236.99p 235.10p 235.80p 4430225
13/02/2017 234.50p 237.50p 234.20p 236.10p 4865684
10/02/2017 235.80p 235.90p 234.40p 235.50p 3186837
09/02/2017 233.90p 235.60p 233.30p 235.10p 4376473
08/02/2017 234.60p 235.90p 233.60p 233.90p 3454645
07/02/2017 229.90p 236.10p 229.60p 235.00p 4417217
06/02/2017 229.60p 232.30p 229.60p 231.50p 3042573
03/02/2017 228.50p 230.60p 228.50p 230.40p 8666710
02/02/2017 229.20p 230.00p 226.90p 228.80p 4738936
01/02/2017 230.00p 230.60p 228.00p 229.20p 10176984
31/01/2017 226.00p 229.30p 225.10p 228.50p 8076806
30/01/2017 224.90p 227.40p 224.40p 225.10p 5542187
27/01/2017 221.90p 227.30p 221.58p 225.70p 8569854
26/01/2017 221.00p 224.20p 220.65p 222.50p 5988015
25/01/2017 219.70p 222.70p 219.60p 221.80p 5737268
24/01/2017 220.10p 221.40p 218.90p 219.70p 3256351
23/01/2017 218.80p 219.50p 216.69p 219.40p 1975031
20/01/2017 220.50p 220.70p 218.10p 219.10p 2242735
19/01/2017 220.60p 221.30p 219.50p 220.10p 2666669
18/01/2017 221.10p 221.80p 219.20p 220.80p 3679983
17/01/2017 226.40p 226.40p 219.40p 220.10p 3065666
16/01/2017 224.50p 225.60p 222.60p 225.60p 2358758
13/01/2017 223.10p 224.70p 222.80p 224.60p 2411841
12/01/2017 224.80p 225.20p 222.80p 224.00p 2895380
11/01/2017 224.20p 224.60p 222.40p 224.60p 2968072
10/01/2017 223.70p 224.50p 221.60p 223.40p 2506258
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

*Close Price adjusted for both dividends and splits