Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/06/2015 151.10p 153.10p 151.10p 152.70p 2305264
10/06/2015 150.70p 151.70p 150.00p 151.70p 2345162
09/06/2015 150.40p 150.90p 149.90p 150.60p 8831594
08/06/2015 149.50p 150.70p 149.50p 150.50p 3794985
05/06/2015 151.60p 152.10p 149.70p 150.10p 3560415
04/06/2015 150.90p 153.20p 150.70p 152.50p 3985218
03/06/2015 151.40p 152.80p 150.00p 152.00p 3585922
02/06/2015 148.90p 151.20p 146.50p 151.00p 3994292
01/06/2015 148.20p 148.60p 146.80p 147.90p 2480170
29/05/2015 148.50p 148.50p 146.90p 147.00p 3843741
28/05/2015 147.90p 149.00p 147.40p 147.90p 3434024
27/05/2015 145.10p 148.20p 144.67p 147.50p 2136052
26/05/2015 146.80p 146.80p 144.12p 145.10p 1175948
22/05/2015 145.50p 146.80p 145.50p 145.80p 936231
21/05/2015 145.20p 146.00p 144.00p 145.30p 2258117
20/05/2015 146.40p 147.80p 144.40p 145.00p 3038317
19/05/2015 146.20p 147.60p 145.50p 146.70p 1699361
18/05/2015 144.40p 145.30p 143.70p 144.90p 961150
15/05/2015 145.00p 146.50p 144.50p 144.80p 2272122
14/05/2015 144.00p 146.00p 143.70p 145.00p 1508740
13/05/2015 144.70p 145.70p 143.64p 144.70p 2227328
12/05/2015 143.10p 144.50p 142.60p 143.90p 4015042
11/05/2015 144.60p 145.70p 143.50p 144.10p 2735391
08/05/2015 143.50p 150.00p 143.49p 145.20p 4630288
07/05/2015 139.90p 141.00p 138.40p 141.00p 3068584
06/05/2015 140.00p 140.80p 139.20p 139.60p 3688708
05/05/2015 139.00p 141.80p 137.11p 140.00p 4291528
01/05/2015 137.50p 138.20p 134.50p 136.50p 2308411
30/04/2015 135.30p 135.60p 132.90p 134.30p 2812315
29/04/2015 136.00p 136.60p 133.50p 134.40p 1913925
28/04/2015 136.30p 136.60p 134.80p 135.90p 2269574
27/04/2015 136.70p 136.80p 135.00p 135.80p 1163686
24/04/2015 136.50p 136.80p 134.98p 135.90p 1961111
23/04/2015 137.40p 137.70p 135.00p 135.50p 2129874
22/04/2015 137.30p 138.95p 136.60p 136.90p 2165590
21/04/2015 137.50p 138.80p 137.30p 138.00p 1372228
20/04/2015 139.20p 139.30p 137.10p 137.60p 1706806
17/04/2015 136.20p 138.00p 136.20p 137.50p 2282677
16/04/2015 138.30p 139.80p 136.80p 137.40p 2223780
15/04/2015 140.50p 141.70p 140.00p 140.20p 1865568
14/04/2015 140.60p 141.00p 139.30p 141.00p 990026
13/04/2015 140.90p 140.90p 139.10p 139.90p 1162761
10/04/2015 139.30p 140.20p 138.78p 140.20p 2056625
09/04/2015 140.00p 140.00p 137.00p 138.50p 2039793
08/04/2015 136.80p 139.40p 136.80p 139.30p 2413854
07/04/2015 138.00p 139.00p 137.30p 138.00p 1971368
02/04/2015 137.40p 138.00p 136.40p 136.80p 1432643
01/04/2015 136.70p 137.50p 135.30p 136.60p 1743481
31/03/2015 136.90p 140.80p 136.30p 136.70p 2798769
30/03/2015 135.40p 136.60p 134.70p 135.50p 1904543
27/03/2015 137.20p 138.50p 135.20p 135.50p 1610529
26/03/2015 138.30p 138.70p 136.40p 137.60p 2165525
25/03/2015 142.20p 142.30p 139.00p 139.10p 1930483
24/03/2015 141.00p 143.00p 140.70p 141.80p 1517731
23/03/2015 142.00p 142.00p 139.50p 140.80p 1900641
20/03/2015 141.40p 142.67p 140.60p 141.30p 3669555
19/03/2015 139.50p 141.70p 139.18p 141.00p 3132931
18/03/2015 138.50p 140.00p 138.10p 139.60p 8576456
17/03/2015 140.00p 141.10p 137.60p 138.40p 1952460
16/03/2015 138.20p 141.00p 138.20p 140.90p 1628429
13/03/2015 137.60p 138.40p 137.60p 138.10p 1167132
12/03/2015 138.60p 138.90p 137.00p 137.90p 1696952
11/03/2015 137.60p 137.70p 136.60p 137.70p 1493452
10/03/2015 138.10p 138.86p 136.40p 136.80p 2693555
09/03/2015 137.20p 138.24p 136.60p 137.60p 1450607
06/03/2015 138.50p 138.50p 136.30p 137.90p 2420590
05/03/2015 132.70p 139.60p 132.70p 138.00p 4627576
04/03/2015 133.00p 134.10p 132.20p 133.40p 2298445
03/03/2015 137.90p 137.90p 133.60p 133.70p 2450970
02/03/2015 136.00p 139.60p 135.19p 136.90p 4663078
27/02/2015 129.70p 135.30p 129.40p 135.30p 4128865
26/02/2015 129.60p 129.60p 127.10p 129.60p 1591192
25/02/2015 128.40p 129.60p 128.40p 129.30p 1355922
24/02/2015 129.40p 129.60p 127.90p 129.00p 1024284
23/02/2015 129.00p 130.00p 127.47p 128.80p 1611191
20/02/2015 128.30p 129.50p 127.40p 129.10p 1166566
19/02/2015 127.10p 129.90p 127.10p 129.00p 1266032
18/02/2015 126.40p 129.30p 126.40p 128.20p 1697515
17/02/2015 125.10p 127.90p 125.10p 126.80p 2627023
16/02/2015 125.80p 126.90p 125.12p 125.90p 1326251
13/02/2015 125.50p 127.90p 125.50p 126.80p 2571770
12/02/2015 121.80p 126.90p 120.10p 126.10p 2606968
11/02/2015 122.10p 123.30p 121.10p 122.80p 3276462
10/02/2015 122.00p 122.30p 120.90p 121.80p 1528667
09/02/2015 120.60p 122.10p 120.60p 121.40p 1026050
06/02/2015 122.40p 122.40p 121.60p 122.30p 1217557
05/02/2015 121.70p 122.10p 120.30p 122.10p 1467914
04/02/2015 123.20p 123.20p 121.30p 121.90p 1970282
03/02/2015 121.50p 123.00p 121.50p 123.00p 2228602
02/02/2015 120.70p 121.50p 119.50p 120.70p 1138850
30/01/2015 121.70p 122.80p 120.70p 120.90p 1808572
29/01/2015 122.30p 122.30p 121.10p 122.00p 1154022
28/01/2015 122.00p 122.80p 121.50p 122.20p 1030254
27/01/2015 123.60p 124.30p 121.10p 121.80p 2345993
26/01/2015 121.30p 123.60p 121.30p 123.10p 1639477
23/01/2015 121.60p 123.00p 121.60p 122.20p 2190169
22/01/2015 124.50p 124.70p 123.50p 124.50p 3004836
21/01/2015 124.90p 124.90p 123.50p 124.30p 1881624
20/01/2015 125.00p 125.10p 124.00p 124.30p 1636054
19/01/2015 124.00p 124.60p 123.30p 124.50p 1708305
16/01/2015 121.90p 123.70p 121.10p 123.20p 2274649
15/01/2015 121.10p 122.00p 119.50p 121.80p 2797212
14/01/2015 121.60p 121.60p 119.00p 120.00p 2026314
13/01/2015 119.40p 122.20p 119.20p 122.20p 2379286
12/01/2015 120.00p 120.30p 118.60p 119.00p 1429598
09/01/2015 120.00p 121.30p 119.60p 120.00p 2079036
08/01/2015 119.90p 121.20p 118.90p 120.30p 2529975
07/01/2015 115.60p 117.90p 115.60p 117.30p 1840756
06/01/2015 117.40p 118.20p 115.60p 115.60p 1888710
05/01/2015 120.00p 120.70p 117.70p 117.70p 1363092
02/01/2015 118.00p 121.80p 118.00p 120.00p 1051744
31/12/2014 121.00p 122.00p 119.20p 121.30p 360352
30/12/2014 119.10p 121.20p 118.72p 120.60p 1032144
29/12/2014 118.70p 121.96p 118.06p 120.50p 1379394
24/12/2014 118.00p 122.00p 118.00p 120.70p 251112
23/12/2014 120.00p 122.00p 120.00p 121.00p 1340166
22/12/2014 119.00p 120.50p 118.94p 120.40p 1283103
19/12/2014 117.60p 120.10p 116.90p 119.50p 4238824
18/12/2014 116.00p 119.00p 115.00p 117.60p 2492536
17/12/2014 115.20p 115.20p 113.30p 114.20p 2113052
16/12/2014 113.20p 115.20p 112.90p 114.80p 3226059
15/12/2014 114.20p 114.80p 113.28p 113.40p 2629759
12/12/2014 115.60p 115.60p 114.00p 114.00p 2190946
11/12/2014 115.80p 115.90p 114.90p 115.20p 3658904
10/12/2014 114.70p 117.10p 114.70p 115.00p 2348963
09/12/2014 113.70p 115.40p 113.20p 114.50p 3260068
08/12/2014 114.40p 115.10p 114.20p 114.60p 3615171
05/12/2014 114.80p 115.40p 114.40p 114.90p 1058380
04/12/2014 113.90p 114.90p 112.80p 113.60p 2278775
03/12/2014 115.30p 116.10p 114.10p 114.20p 2007562
02/12/2014 116.30p 117.60p 115.80p 116.40p 1298891
01/12/2014 117.80p 119.40p 116.40p 116.60p 1386954
28/11/2014 117.60p 119.60p 117.50p 119.10p 2079762
27/11/2014 116.80p 117.90p 116.80p 117.80p 1192984
26/11/2014 118.50p 119.18p 117.10p 117.10p 1176019
25/11/2014 118.50p 119.90p 117.20p 119.20p 2524682
24/11/2014 115.00p 118.20p 115.00p 117.60p 2780790
21/11/2014 114.50p 116.90p 114.50p 115.80p 2846009
20/11/2014 114.80p 115.50p 114.20p 115.20p 3951733
19/11/2014 116.20p 116.40p 114.50p 115.50p 3157918
18/11/2014 115.80p 116.50p 115.30p 116.10p 1392243
17/11/2014 114.40p 115.80p 113.90p 115.20p 3614543
14/11/2014 116.00p 116.00p 114.80p 115.40p 3458811
13/11/2014 115.90p 116.20p 115.07p 115.10p 2262481
12/11/2014 115.30p 115.50p 114.00p 115.10p 2816266
11/11/2014 116.00p 116.20p 114.30p 114.70p 2698119
10/11/2014 114.70p 117.40p 113.90p 115.80p 6402292
07/11/2014 118.00p 118.86p 113.80p 116.00p 8724428
06/11/2014 122.00p 122.94p 121.70p 122.10p 1726835
05/11/2014 123.20p 123.20p 121.80p 122.50p 1638485
04/11/2014 122.50p 124.10p 121.80p 122.20p 1519145
03/11/2014 123.00p 124.00p 122.50p 122.90p 1593407
31/10/2014 121.30p 123.60p 121.30p 123.20p 2591199
30/10/2014 119.70p 121.00p 119.10p 121.00p 2359203
29/10/2014 118.70p 120.00p 118.10p 119.70p 1712674
28/10/2014 118.50p 119.40p 118.00p 118.00p 1349804
27/10/2014 119.20p 119.60p 117.20p 117.70p 1712445
24/10/2014 119.10p 119.60p 118.30p 118.50p 1210999
23/10/2014 119.60p 119.80p 117.70p 119.50p 1944270
22/10/2014 118.40p 120.00p 117.80p 119.70p 2263385
21/10/2014 116.10p 118.60p 115.10p 118.50p 3826783
20/10/2014 114.70p 115.90p 113.80p 114.60p 1392959
17/10/2014 113.10p 115.70p 113.10p 115.20p 1974466
16/10/2014 113.90p 115.40p 110.90p 112.80p 4139240
15/10/2014 114.00p 115.10p 112.40p 113.80p 2661931
14/10/2014 112.30p 114.20p 111.30p 113.80p 1831385
13/10/2014 112.00p 112.70p 111.48p 112.50p 1852701
10/10/2014 113.00p 114.30p 111.40p 112.80p 2098532
09/10/2014 116.90p 117.60p 113.60p 113.80p 1396642
08/10/2014 114.90p 116.30p 113.10p 115.90p 2895328
07/10/2014 116.20p 117.20p 114.80p 115.00p 1725941
06/10/2014 117.00p 117.64p 116.10p 116.70p 1724418
03/10/2014 116.50p 116.90p 115.60p 116.70p 2703917
02/10/2014 116.40p 116.80p 114.80p 115.40p 2581878
01/10/2014 117.60p 118.20p 115.50p 116.00p 2742039
30/09/2014 119.00p 119.90p 117.70p 117.80p 3798623
29/09/2014 118.50p 119.60p 117.80p 118.80p 1398505
26/09/2014 119.70p 120.40p 118.20p 119.00p 1372089
25/09/2014 121.60p 122.10p 119.60p 119.90p 1743826
24/09/2014 121.80p 122.30p 120.40p 121.40p 9266994
23/09/2014 123.00p 123.00p 121.20p 121.60p 2129294
22/09/2014 123.50p 123.80p 122.20p 122.80p 2191143
19/09/2014 125.40p 126.70p 124.50p 124.60p 6736702
18/09/2014 121.60p 124.50p 121.60p 124.00p 1898672
17/09/2014 124.20p 124.22p 121.50p 121.70p 2552411
16/09/2014 123.30p 124.10p 122.20p 123.70p 2166358
15/09/2014 123.50p 124.00p 121.90p 123.60p 1236835
12/09/2014 124.30p 125.60p 123.90p 124.30p 1879808
11/09/2014 125.20p 126.70p 123.60p 124.30p 1994168
10/09/2014 124.30p 126.40p 124.20p 124.70p 1946905
09/09/2014 124.50p 126.20p 124.50p 125.10p 1879406
08/09/2014 125.70p 126.72p 124.00p 125.10p 1599554
05/09/2014 126.50p 127.13p 126.20p 126.50p 1023908
04/09/2014 126.20p 127.50p 124.96p 126.80p 2007190
03/09/2014 126.10p 127.20p 126.10p 126.60p 2962796
02/09/2014 127.70p 127.70p 125.90p 126.30p 4081567
01/09/2014 126.30p 128.10p 126.30p 127.10p 1115315
29/08/2014 128.60p 128.80p 126.00p 126.80p 2005895
28/08/2014 127.80p 129.10p 126.10p 128.90p 1212774
27/08/2014 128.40p 129.50p 127.80p 128.20p 1878292

*Close Price adjusted for both dividends and splits