Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2020 504.20p 513.40p 501.00p 511.80p 2528769
15/12/2020 502.00p 510.91p 502.00p 504.00p 2837042
14/12/2020 497.80p 504.60p 489.70p 500.80p 2241223
11/12/2020 497.50p 498.90p 490.60p 495.70p 3765084
10/12/2020 501.60p 502.00p 490.80p 499.50p 3212439
09/12/2020 505.40p 507.20p 495.10p 498.10p 2315325
08/12/2020 494.00p 504.40p 493.60p 502.40p 1950282
07/12/2020 496.40p 502.20p 494.00p 498.30p 2751755
04/12/2020 501.80p 507.20p 493.60p 495.10p 3847148
03/12/2020 495.80p 506.40p 495.80p 499.20p 2713711
02/12/2020 491.60p 499.20p 491.60p 497.20p 2963303
01/12/2020 500.20p 500.20p 490.60p 492.10p 3755316
30/11/2020 488.90p 505.00p 488.19p 497.30p 6295143
27/11/2020 481.30p 493.40p 479.60p 490.80p 7102353
26/11/2020 490.10p 494.40p 483.60p 486.70p 2857719
25/11/2020 489.70p 497.00p 488.00p 488.00p 3334714
24/11/2020 507.60p 509.60p 484.10p 486.60p 4425015
23/11/2020 524.80p 525.20p 504.60p 504.60p 2364584
20/11/2020 513.80p 531.40p 511.40p 519.80p 2926068
19/11/2020 515.00p 522.28p 507.80p 515.60p 4429243
18/11/2020 520.40p 525.20p 517.00p 517.00p 3522424
17/11/2020 525.20p 531.60p 517.20p 520.80p 3766285
16/11/2020 545.20p 545.40p 520.20p 522.20p 3879215
13/11/2020 550.80p 554.80p 540.00p 542.40p 2107041
12/11/2020 539.20p 556.80p 538.80p 552.20p 2295653
10/11/2020 539.00p 546.20p 520.00p 530.80p 6011897
09/11/2020 572.40p 577.60p 544.40p 544.40p 4392540
06/11/2020 571.20p 571.40p 560.20p 563.80p 2350856
05/11/2020 570.00p 578.60p 564.00p 571.00p 2315358
04/11/2020 533.60p 564.20p 530.40p 564.20p 3066079
03/11/2020 529.80p 543.40p 525.80p 539.40p 4079682
02/11/2020 528.20p 535.20p 526.40p 527.80p 2919954
30/10/2020 535.40p 537.20p 523.60p 526.00p 3118677
29/10/2020 538.00p 544.40p 535.80p 538.40p 2701262
28/10/2020 545.40p 548.60p 531.80p 537.40p 4264721
27/10/2020 551.60p 556.40p 548.40p 550.20p 2490656
26/10/2020 547.60p 555.00p 546.00p 552.60p 3506106
23/10/2020 541.00p 557.60p 538.00p 554.00p 3089974
22/10/2020 525.00p 544.91p 523.20p 537.20p 4452950
21/10/2020 533.80p 535.00p 516.80p 517.00p 2064657
20/10/2020 527.00p 537.00p 527.00p 532.80p 2030041
19/10/2020 540.20p 544.00p 526.60p 529.00p 1895832
16/10/2020 532.60p 543.80p 532.60p 539.20p 1824043
15/10/2020 534.40p 537.00p 526.20p 529.60p 2462354
14/10/2020 550.00p 554.80p 537.00p 541.80p 2046952
13/10/2020 546.20p 551.20p 541.80p 549.40p 1429425
12/10/2020 541.00p 547.20p 538.97p 546.20p 1687732
09/10/2020 532.20p 541.00p 530.00p 541.00p 1489519
08/10/2020 530.00p 534.31p 524.40p 530.00p 2138308
07/10/2020 525.60p 530.20p 521.20p 527.40p 2556570
06/10/2020 538.00p 538.00p 517.80p 523.00p 2572435
05/10/2020 549.00p 552.40p 540.40p 542.80p 1944120
02/10/2020 533.00p 544.60p 532.40p 543.80p 2381013
01/10/2020 537.00p 541.60p 532.00p 538.40p 2594693
30/09/2020 547.40p 548.60p 535.60p 535.60p 3654381
29/09/2020 544.20p 549.40p 541.40p 547.80p 2303005
28/09/2020 549.60p 553.60p 544.20p 544.20p 2073009
25/09/2020 539.60p 546.80p 533.60p 546.60p 1757445
24/09/2020 539.20p 542.20p 533.60p 539.80p 1778634
23/09/2020 538.80p 550.00p 534.80p 546.00p 2379737
22/09/2020 541.00p 541.80p 529.60p 532.20p 2728378
21/09/2020 551.00p 557.00p 533.40p 538.60p 2410155
18/09/2020 561.40p 565.40p 555.60p 559.20p 4653785
17/09/2020 547.20p 562.60p 541.20p 556.80p 2026832
16/09/2020 548.60p 555.20p 545.20p 545.20p 2401025
15/09/2020 545.80p 550.00p 540.80p 548.60p 2494488
14/09/2020 546.40p 549.60p 540.88p 546.40p 1920671
11/09/2020 542.80p 546.00p 539.60p 544.80p 2024606
10/09/2020 546.20p 548.40p 539.40p 542.40p 1710211
09/09/2020 538.60p 548.60p 535.00p 546.60p 2519961
08/09/2020 535.60p 538.20p 523.00p 536.80p 2979597
07/09/2020 510.40p 530.20p 509.00p 530.20p 1711109
04/09/2020 515.00p 524.80p 503.40p 509.60p 2216894
03/09/2020 541.00p 542.80p 518.00p 518.00p 2067498
02/09/2020 540.80p 544.40p 532.00p 539.20p 1714881
01/09/2020 538.80p 538.80p 523.80p 529.00p 2536029
31/08/2020 533.80p 539.40p 532.20p 533.00p 2283888
28/08/2020 533.80p 539.40p 532.20p 533.00p 2283888
27/08/2020 546.80p 547.20p 533.60p 533.60p 1595926
26/08/2020 539.40p 541.60p 531.00p 541.60p 1348131
25/08/2020 533.20p 546.60p 533.20p 538.20p 2052811
24/08/2020 533.40p 547.40p 533.40p 539.20p 1947316
21/08/2020 527.20p 537.00p 525.00p 529.60p 2429928
20/08/2020 527.20p 531.00p 525.20p 528.20p 1325842
19/08/2020 529.40p 533.00p 525.00p 529.00p 1831789
18/08/2020 529.80p 533.80p 525.40p 527.60p 2938638
17/08/2020 527.60p 539.20p 525.19p 536.00p 3596651
14/08/2020 536.60p 538.00p 524.00p 529.60p 1752347
13/08/2020 536.80p 539.80p 530.80p 538.40p 2558488
12/08/2020 517.00p 540.20p 515.00p 539.60p 4304405
11/08/2020 542.20p 543.00p 523.40p 527.20p 3827155
10/08/2020 558.60p 559.00p 539.20p 539.40p 2075212
07/08/2020 536.20p 546.40p 535.10p 546.40p 2931334
06/08/2020 538.40p 541.00p 526.40p 534.40p 2219893
05/08/2020 540.80p 541.60p 534.40p 537.60p 2801588
04/08/2020 552.80p 554.20p 534.00p 536.80p 3371200
03/08/2020 536.80p 551.20p 526.40p 550.80p 8276864
31/07/2020 559.80p 559.80p 533.80p 534.20p 4743315
30/07/2020 565.00p 578.00p 545.60p 557.60p 4688017
29/07/2020 542.80p 551.00p 540.40p 548.40p 2498727
28/07/2020 546.60p 549.60p 539.20p 544.60p 2077310
27/07/2020 543.40p 546.80p 539.00p 544.60p 1640840
24/07/2020 546.60p 548.00p 539.60p 544.20p 1720847
23/07/2020 553.00p 555.80p 545.20p 555.80p 1621515
22/07/2020 551.80p 554.40p 546.80p 549.00p 2754438
21/07/2020 558.20p 558.20p 547.00p 550.60p 2781235
20/07/2020 555.00p 557.60p 547.20p 554.40p 1703502
17/07/2020 562.00p 562.00p 548.60p 554.40p 2106322
16/07/2020 549.40p 557.20p 546.20p 552.40p 2803363
15/07/2020 545.60p 550.64p 543.80p 549.80p 2600067
14/07/2020 528.40p 542.60p 527.60p 542.00p 2720913
13/07/2020 527.60p 540.20p 524.20p 539.80p 2283363
10/07/2020 521.60p 531.60p 518.60p 523.00p 3566195
09/07/2020 535.20p 539.60p 521.60p 521.60p 2283666
08/07/2020 515.40p 527.60p 515.40p 526.40p 2581454
07/07/2020 517.40p 523.00p 512.00p 518.20p 2833187
06/07/2020 519.40p 525.36p 514.88p 522.80p 1623770
03/07/2020 521.80p 524.40p 512.60p 515.20p 1250133
02/07/2020 517.00p 520.20p 512.40p 519.40p 1737597
01/07/2020 510.00p 518.20p 507.80p 513.80p 2561894
30/06/2020 515.80p 515.80p 505.67p 509.60p 3769475
29/06/2020 510.20p 516.80p 506.80p 514.00p 2420948
26/06/2020 513.20p 520.60p 508.60p 510.80p 3612945
25/06/2020 481.60p 502.00p 481.60p 499.70p 2690151
24/06/2020 503.20p 508.20p 491.80p 491.80p 2053936
23/06/2020 513.40p 513.40p 505.40p 508.60p 1687568
22/06/2020 503.60p 510.00p 501.83p 507.00p 1762873
19/06/2020 507.60p 511.20p 501.40p 504.20p 7065678
18/06/2020 500.40p 509.00p 499.60p 506.20p 2733894
17/06/2020 501.40p 504.40p 495.30p 500.80p 2234556
16/06/2020 492.80p 504.40p 491.20p 497.50p 4613134
15/06/2020 472.10p 486.00p 470.00p 486.00p 2786354
12/06/2020 478.70p 485.70p 474.30p 480.40p 3721135
11/06/2020 479.00p 496.30p 471.72p 489.30p 3406210
10/06/2020 473.20p 488.20p 471.90p 488.20p 5463287
09/06/2020 481.90p 486.30p 470.60p 473.40p 3247952
08/06/2020 480.40p 484.50p 471.40p 482.90p 3527156
05/06/2020 490.50p 494.60p 478.50p 483.40p 5135631
04/06/2020 499.10p 504.80p 489.20p 490.00p 5092449
03/06/2020 503.20p 503.20p 490.00p 499.90p 3087168
02/06/2020 498.90p 501.20p 492.80p 496.70p 2652940
01/06/2020 501.00p 503.80p 488.40p 495.90p 1861415
29/05/2020 491.00p 506.60p 486.52p 496.80p 5084733
28/05/2020 488.40p 495.50p 478.90p 494.30p 4620023
27/05/2020 501.20p 502.20p 483.80p 484.80p 5603207
26/05/2020 511.60p 512.40p 494.50p 497.40p 2409948
25/05/2020 491.70p 499.70p 486.30p 497.00p 2600504
22/05/2020 491.70p 499.70p 486.30p 497.00p 2600504
21/05/2020 489.40p 501.00p 489.40p 495.10p 2929405
20/05/2020 484.30p 501.00p 484.30p 496.70p 3214666
19/05/2020 482.10p 487.00p 477.50p 487.00p 2959375
18/05/2020 473.50p 481.60p 470.30p 479.50p 2847359
15/05/2020 461.40p 469.70p 457.00p 469.10p 3358511
14/05/2020 473.30p 480.20p 457.40p 460.70p 4092671
13/05/2020 474.20p 484.90p 473.10p 479.90p 3281176
12/05/2020 478.30p 488.20p 474.20p 480.00p 4095729
11/05/2020 500.00p 515.00p 469.30p 478.00p 4969686
08/05/2020 481.80p 488.62p 474.70p 482.10p 2888006
07/05/2020 481.80p 488.62p 474.70p 482.10p 2888006
06/05/2020 472.00p 482.00p 465.60p 480.10p 5003910
05/05/2020 470.00p 482.20p 464.90p 470.80p 4490183
04/05/2020 462.70p 482.69p 451.10p 470.00p 6814065
01/05/2020 465.60p 472.90p 455.88p 459.00p 4192238
30/04/2020 482.00p 486.30p 474.30p 474.30p 5808277
29/04/2020 477.30p 483.20p 468.10p 477.70p 5098841
28/04/2020 466.40p 481.60p 457.20p 475.70p 4117737
27/04/2020 445.90p 464.80p 445.50p 463.60p 4011176
24/04/2020 446.50p 450.80p 440.00p 441.20p 4558808
23/04/2020 458.30p 460.60p 445.10p 453.20p 4557473
22/04/2020 448.90p 458.00p 446.40p 453.80p 4960995
21/04/2020 457.00p 463.15p 438.70p 445.80p 5402926
20/04/2020 440.20p 456.00p 431.40p 455.00p 5418311
17/04/2020 426.00p 437.35p 418.20p 435.40p 9095910
16/04/2020 397.60p 421.80p 397.60p 409.60p 8160646
15/04/2020 404.90p 407.60p 384.20p 392.50p 6116662
14/04/2020 400.10p 411.20p 393.70p 404.20p 4171083
09/04/2020 399.10p 419.80p 388.20p 392.30p 3958440
08/04/2020 386.80p 395.20p 384.60p 393.20p 4593190
07/04/2020 399.00p 419.70p 389.10p 394.90p 4397351
06/04/2020 390.00p 408.99p 375.90p 384.30p 4182332
03/04/2020 380.00p 385.70p 368.50p 383.30p 5457697
02/04/2020 366.50p 382.00p 351.50p 375.40p 6329623
01/04/2020 377.70p 385.25p 358.50p 365.40p 6651876
31/03/2020 397.50p 412.37p 381.80p 387.80p 7370095
30/03/2020 375.10p 386.00p 355.00p 386.00p 4794560
27/03/2020 392.20p 392.60p 357.70p 361.90p 5748978
26/03/2020 330.00p 399.50p 312.83p 399.50p 9385763
25/03/2020 370.90p 376.80p 289.20p 340.10p 14390914
24/03/2020 370.70p 381.10p 359.00p 370.40p 8826203
23/03/2020 353.80p 361.10p 337.70p 358.60p 8091829
20/03/2020 363.30p 385.10p 357.90p 375.60p 11204666
19/03/2020 352.60p 359.50p 298.20p 351.40p 8662094
18/03/2020 389.80p 390.50p 356.40p 361.50p 8839332
17/03/2020 409.70p 412.10p 378.30p 400.60p 7239970
16/03/2020 413.40p 420.50p 386.70p 398.70p 9086550
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

*Close Price adjusted for both dividends and splits