Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/05/2019 381.00p 385.70p 380.00p 380.00p 8960370
23/05/2019 383.90p 383.90p 376.80p 379.40p 10910000
22/05/2019 385.60p 389.10p 383.40p 385.20p 5810249
21/05/2019 386.70p 390.20p 382.40p 383.00p 5385162
20/05/2019 386.60p 389.40p 383.90p 385.70p 5170423
17/05/2019 391.30p 392.50p 384.50p 387.00p 5202119
16/05/2019 385.90p 391.50p 384.20p 391.10p 5188018
15/05/2019 385.00p 391.00p 384.40p 384.90p 6564316
14/05/2019 379.70p 385.20p 370.70p 382.80p 8122475
13/05/2019 382.30p 384.80p 379.80p 381.60p 3591090
10/05/2019 382.30p 386.80p 381.80p 382.50p 4595647
09/05/2019 386.80p 386.80p 378.50p 379.20p 5791174
08/05/2019 385.20p 389.90p 383.90p 388.00p 4736392
07/05/2019 390.40p 391.60p 385.80p 385.80p 6124173
03/05/2019 387.30p 389.70p 385.50p 387.60p 2864222
02/05/2019 387.00p 388.50p 385.20p 386.00p 5065626
01/05/2019 393.00p 393.80p 387.80p 388.20p 2200454
30/04/2019 387.90p 391.30p 387.90p 390.00p 5162230
29/04/2019 391.80p 392.90p 386.70p 387.00p 4925965
26/04/2019 388.20p 390.90p 384.40p 389.70p 5141657
25/04/2019 389.70p 389.70p 384.80p 386.50p 4774393
24/04/2019 385.80p 389.60p 385.10p 388.80p 6274267
23/04/2019 377.40p 387.10p 374.90p 384.40p 7861815
18/04/2019 371.60p 376.00p 366.20p 374.90p 5512025
17/04/2019 369.40p 372.30p 365.94p 368.10p 5775206
16/04/2019 368.50p 370.80p 366.60p 368.00p 5111153
15/04/2019 365.80p 367.30p 363.19p 366.80p 4432790
12/04/2019 366.00p 366.00p 362.40p 364.00p 4682611
11/04/2019 364.00p 365.30p 360.83p 364.90p 4398649
10/04/2019 366.90p 369.95p 364.80p 367.10p 4498271
09/04/2019 366.90p 367.80p 365.50p 366.80p 4334911
08/04/2019 362.60p 368.00p 361.60p 364.90p 2489273
05/04/2019 361.10p 366.60p 360.50p 363.80p 3311337
04/04/2019 359.80p 364.00p 358.70p 363.10p 4607783
03/04/2019 359.80p 361.20p 357.00p 360.10p 4313744
02/04/2019 358.00p 362.00p 355.80p 358.10p 5602210
01/04/2019 352.90p 357.40p 352.90p 355.50p 4550680
29/03/2019 347.70p 353.30p 347.70p 353.30p 5479154
28/03/2019 344.00p 350.40p 344.00p 347.10p 4327757
27/03/2019 349.10p 349.70p 344.90p 346.50p 2490744
26/03/2019 348.20p 348.70p 344.50p 346.70p 2838419
25/03/2019 346.90p 347.00p 343.40p 347.00p 2756797
22/03/2019 353.00p 353.90p 346.40p 346.60p 3437395
21/03/2019 344.00p 353.60p 344.00p 352.20p 2873087
20/03/2019 346.80p 347.50p 343.60p 345.20p 4103878
19/03/2019 348.90p 352.50p 345.80p 347.00p 3560178
18/03/2019 349.10p 351.75p 345.80p 350.30p 3320866
15/03/2019 346.00p 347.90p 345.20p 346.00p 6390805
14/03/2019 346.00p 347.40p 343.81p 345.50p 4023811
13/03/2019 346.00p 350.50p 345.20p 346.00p 5210162
12/03/2019 353.00p 353.00p 345.20p 346.00p 7504840
11/03/2019 352.40p 357.20p 351.20p 353.50p 3978948
08/03/2019 347.50p 354.30p 347.30p 352.50p 4583830
07/03/2019 353.00p 353.80p 346.70p 350.50p 4894593
06/03/2019 358.00p 360.00p 352.90p 355.50p 3011755
05/03/2019 357.00p 359.90p 354.50p 358.70p 3654216
04/03/2019 351.40p 357.40p 346.90p 356.70p 5211645
01/03/2019 354.60p 355.70p 344.60p 347.60p 4165474
28/02/2019 350.00p 356.50p 339.30p 351.00p 8090503
27/02/2019 332.10p 332.40p 327.90p 329.00p 6235617
26/02/2019 335.00p 335.90p 330.98p 331.30p 5048921
25/02/2019 343.50p 343.70p 334.90p 338.50p 3726086
22/02/2019 342.50p 345.10p 341.70p 342.50p 4675507
21/02/2019 342.90p 346.30p 341.30p 342.20p 5327605
20/02/2019 344.70p 346.90p 342.30p 344.80p 5062091
19/02/2019 354.50p 354.50p 344.10p 344.10p 5414953
18/02/2019 353.00p 353.90p 348.90p 353.90p 2397640
15/02/2019 354.90p 354.90p 351.60p 352.50p 3146722
14/02/2019 353.70p 355.40p 350.80p 353.50p 3874747
13/02/2019 352.40p 354.50p 350.50p 351.50p 4188695
12/02/2019 354.20p 355.20p 349.90p 352.00p 4333796
11/02/2019 344.40p 358.20p 344.40p 354.70p 4169768
08/02/2019 354.20p 360.60p 351.40p 353.10p 2849989
07/02/2019 355.60p 359.30p 354.90p 355.00p 6386011
06/02/2019 356.60p 361.20p 354.80p 357.40p 3378682
05/02/2019 352.00p 359.70p 346.10p 356.40p 5819764
04/02/2019 341.40p 350.10p 340.70p 349.50p 4752493
01/02/2019 344.10p 346.90p 338.50p 340.40p 5694176
31/01/2019 333.90p 338.20p 332.90p 337.00p 4214010
30/01/2019 334.00p 337.70p 332.30p 334.20p 4215298
29/01/2019 331.30p 336.20p 331.23p 334.00p 3222039
28/01/2019 331.70p 335.50p 331.70p 332.10p 2988399
25/01/2019 331.00p 335.30p 329.70p 333.80p 4364246
24/01/2019 339.70p 340.80p 329.10p 334.10p 10223113
23/01/2019 345.60p 347.90p 339.40p 340.80p 4000137
22/01/2019 343.90p 352.10p 341.30p 349.30p 3698250
21/01/2019 350.50p 354.70p 344.80p 347.90p 9453839
18/01/2019 345.00p 356.50p 345.00p 355.40p 4731091
17/01/2019 344.10p 349.60p 344.10p 344.10p 4337735
16/01/2019 343.20p 347.00p 337.56p 345.40p 4025315
15/01/2019 340.00p 343.90p 339.40p 342.20p 4951089
14/01/2019 345.50p 349.20p 340.80p 342.00p 4925321
11/01/2019 356.40p 358.10p 344.50p 346.10p 4767000
10/01/2019 351.80p 355.80p 348.90p 354.20p 3646747
09/01/2019 347.90p 352.15p 344.60p 348.90p 5284870
08/01/2019 339.60p 347.60p 339.00p 344.50p 3737986
07/01/2019 341.00p 342.80p 334.40p 338.30p 4553408
04/01/2019 329.10p 336.70p 326.40p 334.90p 2999469
03/01/2019 331.20p 333.90p 324.10p 324.10p 3403959
02/01/2019 335.20p 335.80p 327.50p 331.30p 3604495
31/12/2018 328.80p 337.20p 328.80p 337.20p 1288680
28/12/2018 319.90p 329.80p 319.10p 327.00p 2604195
27/12/2018 330.00p 332.50p 317.40p 319.00p 4452468
24/12/2018 325.20p 329.40p 324.90p 329.00p 898521
21/12/2018 328.00p 333.80p 324.40p 325.60p 8647997
20/12/2018 325.10p 329.10p 322.50p 326.80p 7377859
19/12/2018 329.30p 332.07p 327.00p 330.60p 3236555
18/12/2018 331.60p 332.50p 327.80p 328.10p 4436170
17/12/2018 331.40p 333.60p 330.20p 330.90p 3459450
14/12/2018 328.20p 336.50p 327.30p 332.00p 3107381
13/12/2018 327.70p 333.50p 325.60p 330.50p 3350992
12/12/2018 323.70p 328.30p 321.60p 327.90p 3092992
11/12/2018 319.40p 323.70p 317.10p 321.50p 3098322
10/12/2018 321.10p 321.10p 315.50p 316.10p 3905677
07/12/2018 319.00p 322.50p 318.90p 319.00p 3680875
06/12/2018 325.20p 325.20p 314.80p 315.90p 4199128
05/12/2018 335.40p 335.60p 326.60p 327.00p 2866655
04/12/2018 336.90p 342.30p 335.00p 336.90p 3118488
03/12/2018 336.60p 338.40p 333.30p 337.50p 2912004
30/11/2018 337.00p 337.10p 330.00p 330.00p 4539485
29/11/2018 332.80p 340.75p 332.40p 336.00p 3685213
28/11/2018 328.50p 334.50p 325.60p 331.30p 3441120
27/11/2018 325.20p 332.80p 324.20p 327.90p 3817819
26/11/2018 325.40p 329.40p 320.60p 323.50p 5350535
23/11/2018 317.70p 320.50p 315.90p 320.40p 1687937
22/11/2018 319.60p 320.50p 313.80p 318.40p 2155567
21/11/2018 319.50p 320.10p 315.20p 319.00p 3681932
20/11/2018 314.10p 319.90p 312.90p 317.80p 3626433
19/11/2018 320.10p 325.50p 315.20p 316.20p 4356418
16/11/2018 318.80p 322.60p 318.40p 320.50p 4239048
15/11/2018 316.00p 320.80p 313.00p 317.50p 4061260
14/11/2018 311.80p 317.10p 307.90p 313.80p 3679525
13/11/2018 312.80p 315.00p 309.10p 311.50p 2739280
12/11/2018 316.10p 316.20p 308.80p 310.60p 3216724
09/11/2018 315.40p 316.30p 311.90p 313.00p 2492451
08/11/2018 312.00p 317.00p 311.40p 315.30p 2039297
07/11/2018 312.40p 315.40p 308.10p 311.20p 3570019
06/11/2018 307.00p 311.70p 305.60p 309.70p 2549378
05/11/2018 311.00p 314.38p 307.10p 307.10p 2113726
02/11/2018 314.00p 321.70p 311.60p 312.20p 3535554
01/11/2018 314.80p 317.30p 307.20p 308.80p 5780029
31/10/2018 310.00p 319.70p 308.50p 316.20p 6196204
30/10/2018 302.10p 308.50p 301.30p 307.60p 4905372
29/10/2018 297.70p 309.90p 296.80p 302.00p 4957515
26/10/2018 291.00p 299.40p 288.80p 295.80p 6254021
25/10/2018 282.20p 293.80p 280.00p 293.80p 5224801
24/10/2018 288.70p 290.70p 283.10p 284.80p 5761224
23/10/2018 294.20p 294.40p 283.50p 285.90p 8183490
22/10/2018 304.00p 305.50p 295.50p 295.50p 4611043
19/10/2018 313.00p 313.00p 298.10p 303.80p 6414642
18/10/2018 324.00p 325.20p 312.00p 312.90p 7889659
17/10/2018 316.50p 319.80p 309.50p 314.70p 13502872
16/10/2018 297.20p 307.50p 297.20p 305.40p 8358104
15/10/2018 298.00p 301.50p 294.90p 298.60p 4962717
12/10/2018 304.50p 308.60p 299.10p 300.10p 5959117
11/10/2018 308.10p 308.10p 296.80p 304.50p 7820062
10/10/2018 318.70p 319.00p 307.70p 308.60p 8310398
09/10/2018 325.60p 326.60p 310.00p 319.30p 8712085
08/10/2018 334.10p 336.80p 324.30p 325.50p 5743146
05/10/2018 336.00p 336.40p 331.20p 334.10p 5409267
04/10/2018 328.40p 332.70p 328.40p 328.40p 8453181
03/10/2018 328.80p 332.60p 326.20p 330.60p 3524014
02/10/2018 329.60p 329.60p 322.70p 326.50p 4853785
01/10/2018 318.90p 330.90p 314.10p 329.70p 6920513
28/09/2018 315.50p 319.10p 314.30p 318.40p 5440850
27/09/2018 313.40p 317.20p 312.50p 316.30p 4381974
26/09/2018 311.00p 316.20p 311.00p 314.00p 3692124
25/09/2018 313.10p 315.30p 311.50p 312.60p 3562181
24/09/2018 315.00p 316.20p 312.10p 314.20p 4166598
21/09/2018 315.00p 316.90p 313.10p 316.50p 7122375
20/09/2018 310.90p 315.90p 310.90p 314.70p 3066930
19/09/2018 319.50p 321.00p 309.70p 312.60p 4719561
18/09/2018 318.50p 322.00p 318.50p 319.50p 3159275
17/09/2018 319.80p 320.80p 317.90p 319.50p 2568313
14/09/2018 322.00p 324.30p 317.30p 319.80p 3234293
13/09/2018 320.50p 323.90p 319.60p 321.00p 3615691
12/09/2018 323.50p 325.00p 320.30p 322.00p 3404563
11/09/2018 319.60p 324.00p 318.40p 323.00p 4160417
10/09/2018 322.00p 322.00p 318.97p 321.00p 2682929
07/09/2018 320.20p 321.70p 316.20p 320.50p 4160579
06/09/2018 319.80p 323.00p 318.20p 320.80p 3295943
05/09/2018 322.00p 324.90p 318.80p 320.00p 3983734
04/09/2018 329.20p 330.01p 321.80p 324.80p 3106154
03/09/2018 325.00p 328.30p 321.60p 327.00p 2745461
31/08/2018 332.10p 332.10p 325.00p 325.00p 3633557
30/08/2018 336.70p 342.30p 329.60p 331.40p 2698489
29/08/2018 343.40p 343.70p 335.60p 336.00p 3427379
28/08/2018 339.20p 342.70p 338.20p 341.90p 2990408
24/08/2018 334.30p 337.60p 334.30p 335.40p 2580331
23/08/2018 334.30p 336.10p 333.50p 335.20p 2871769
22/08/2018 333.00p 335.90p 332.50p 333.90p 2933647
21/08/2018 336.90p 338.90p 334.70p 335.50p 3039897
20/08/2018 336.20p 340.40p 335.90p 338.80p 3283262
17/08/2018 336.50p 338.40p 333.80p 338.00p 2965111
16/08/2018 331.80p 337.10p 331.80p 337.00p 4518035
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

*Close Price adjusted for both dividends and splits