RTO.L - Rentokil Initial plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020468.10475.50466.50475.50475.504,480,299
16 Jan 2020464.20467.60461.50467.60467.603,743,031
15 Jan 2020453.70464.90453.70464.30464.305,125,441
14 Jan 2020453.40457.90449.60456.70456.703,666,174
13 Jan 2020452.30457.13449.40451.70451.703,468,153
10 Jan 2020454.30457.30452.85455.20455.202,807,071
09 Jan 2020446.80455.00446.80455.00455.005,996,646
08 Jan 2020441.30446.40437.50445.50445.503,683,135
07 Jan 2020445.20448.05433.70442.40442.407,707,219
06 Jan 2020452.30459.78449.10452.50452.502,304,051
03 Jan 2020452.30459.10449.70457.90457.901,768,294
02 Jan 2020454.10458.70453.30455.60455.601,981,730
31 Dec 2019454.40454.40449.50453.00453.001,089,180
30 Dec 2019464.30464.60454.90455.60455.601,901,745
27 Dec 2019463.60465.10458.90464.80464.801,327,228
24 Dec 2019465.20465.20457.00460.80460.80504,573
23 Dec 2019458.60465.30457.20461.40461.403,487,419
20 Dec 2019454.80461.50453.10458.60458.606,258,070
19 Dec 2019455.40456.50449.50452.90452.9010,541,004
18 Dec 2019446.40453.40445.30450.90450.902,913,398
17 Dec 2019444.50449.10442.00447.30447.303,073,470
16 Dec 2019429.00447.10425.49442.30442.305,972,896
13 Dec 2019428.00434.10418.80426.50426.508,217,280
12 Dec 2019437.10440.80434.90434.90434.902,776,758
11 Dec 2019432.60436.20430.60435.50435.504,850,545
10 Dec 2019431.60432.90424.68431.10431.103,599,071
09 Dec 2019437.60440.50429.80429.80429.802,483,470
06 Dec 2019438.60440.88436.95440.40440.404,517,251
05 Dec 2019436.10440.60433.00438.50438.502,529,598
04 Dec 2019435.20436.90432.30434.60434.607,480,787
03 Dec 2019438.70441.20434.60435.20435.203,116,910
02 Dec 2019443.60448.20439.10440.00440.002,675,925
29 Nov 2019444.00449.07444.00444.90444.903,148,688
28 Nov 2019449.60449.60445.60447.50447.501,257,894
27 Nov 2019454.90456.20445.60449.00449.004,294,340
26 Nov 2019452.00452.50443.90450.30450.3010,033,173
25 Nov 2019439.50453.90439.50449.20449.203,277,758
22 Nov 2019439.90442.60436.00441.10441.105,690,361
21 Nov 2019442.10442.10434.50437.90437.903,195,898
20 Nov 2019444.40449.00438.10442.70442.704,674,734
19 Nov 2019445.00454.30442.20445.30445.304,027,877
18 Nov 2019443.30447.10441.20441.60441.603,169,674
15 Nov 2019448.60449.60443.70444.30444.302,474,081
14 Nov 2019443.30450.70440.60445.90445.902,935,883
13 Nov 2019435.20445.90435.20444.30444.303,347,189
12 Nov 2019437.40439.00434.20436.20436.203,669,194
11 Nov 2019436.00439.20431.00435.70435.702,179,584
08 Nov 2019436.10441.40436.10437.80437.802,141,871
07 Nov 2019441.30441.30434.00439.30439.303,846,500
06 Nov 2019438.30440.30436.00438.00438.002,324,490
05 Nov 2019444.70445.20434.50438.50438.503,193,158
04 Nov 2019453.30456.60445.40446.80446.802,710,381
01 Nov 2019455.00461.90452.20453.20453.204,096,834
31 Oct 2019455.50460.70454.50454.50454.504,563,394
30 Oct 2019445.80455.60445.80454.50454.502,940,585
29 Oct 2019449.40450.00443.00447.90447.902,171,384
28 Oct 2019442.90450.10437.00447.50447.502,364,656
25 Oct 2019443.50445.45440.60442.10442.102,071,645
24 Oct 2019437.40449.00437.40444.00444.002,792,446
23 Oct 2019444.50446.90433.30438.00438.0010,293,718
22 Oct 2019443.50450.80439.40445.80445.802,990,559
21 Oct 2019451.20451.20435.80440.50440.503,943,492
18 Oct 2019448.50452.00446.50449.40449.402,892,719
17 Oct 2019455.00456.90446.50453.00453.007,819,543
16 Oct 2019447.00451.70437.30442.20442.204,925,803
15 Oct 2019453.20455.10448.10450.00450.004,585,739
14 Oct 2019456.10461.10448.00451.70451.703,780,362
11 Oct 2019454.10456.30448.00454.70454.704,697,282
10 Oct 2019462.50463.50454.90456.60456.604,718,609
09 Oct 2019457.00462.70456.71459.90459.904,073,555
08 Oct 2019464.40465.60457.60457.60457.603,763,327
07 Oct 2019453.00461.70453.00461.70461.705,564,384
04 Oct 2019449.20457.60449.20455.30455.302,395,506
03 Oct 2019453.70455.80445.68449.60449.609,997,387
02 Oct 2019461.60462.71451.90453.00453.005,514,220
01 Oct 2019470.00470.30458.00463.30463.304,841,800
30 Sep 2019464.70469.20460.50467.80467.805,729,815
27 Sep 2019463.80470.70462.20462.70462.702,660,160
26 Sep 2019459.00468.30457.30462.90462.903,100,340
25 Sep 2019457.90457.90449.30457.00457.002,765,465
24 Sep 2019455.80458.60447.70458.20458.204,689,825
23 Sep 2019451.30454.00448.90452.90452.908,535,144
20 Sep 2019452.40456.90445.80452.30452.308,447,658
19 Sep 2019449.70456.00449.10453.20453.204,612,726
18 Sep 2019442.70449.90442.70448.70448.705,736,832
17 Sep 2019431.90444.10428.10443.90443.904,160,594
16 Sep 2019430.60434.00427.70431.70431.705,228,667
13 Sep 2019440.90441.80431.70435.90435.903,739,492
12 Sep 2019442.00445.50438.90442.90442.902,986,575
11 Sep 2019436.60440.70432.80437.30437.306,592,517
10 Sep 2019446.00446.89426.80435.80435.8016,316,227
09 Sep 2019467.70468.60446.30448.60448.605,214,486
06 Sep 2019458.50466.70458.50465.30465.303,240,098
05 Sep 2019460.00462.70454.00457.40457.404,167,086
04 Sep 2019455.80459.30452.00456.90456.905,933,710
03 Sep 2019459.40461.40453.80455.20455.204,046,020
02 Sep 2019452.00461.00452.00459.30459.303,330,156
30 Aug 2019450.80453.70449.00450.20450.203,221,017
29 Aug 2019446.30453.20445.90449.30449.303,746,756
28 Aug 2019447.90449.40440.60445.60445.605,788,933
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more