UK markets closed

Rentokil Initial plc (RTO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
529.60-8.80 (-1.63%)
At close: 4:36PM BST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020536.60538.00524.00529.60529.601,752,347
13 Aug 2020536.80539.80530.80538.40538.402,706,638
12 Aug 2020517.00540.20515.00539.60539.6016,124,076
11 Aug 2020542.20543.00523.40527.20527.203,989,091
10 Aug 2020558.60559.00539.20539.40539.402,262,442
07 Aug 2020536.20546.40535.10546.40546.403,491,132
06 Aug 2020538.40541.00526.40534.40534.404,853,959
05 Aug 2020540.80541.60534.40537.60537.603,275,185
04 Aug 2020552.80554.20534.00536.80536.803,916,352
03 Aug 2020536.80551.20526.40550.80550.809,141,532
31 Jul 2020559.80559.80533.80534.20534.205,064,470
30 Jul 2020565.00578.00545.60557.60557.606,097,005
29 Jul 2020542.80551.00540.40548.40548.402,938,481
28 Jul 2020546.60549.60539.20544.60544.602,108,631
27 Jul 2020543.40546.80539.00544.60544.601,946,435
24 Jul 2020546.60548.00539.60544.20544.201,995,390
23 Jul 2020553.00555.80545.20555.80555.801,769,042
22 Jul 2020551.80554.40546.80549.00549.002,858,401
21 Jul 2020558.20558.20547.00550.60550.605,171,454
20 Jul 2020------
17 Jul 2020562.00562.00548.60554.40554.402,261,984
16 Jul 2020549.40557.20546.20552.40552.403,063,113
15 Jul 2020545.60550.64543.80549.80549.808,846,982
14 Jul 2020528.40542.60527.60542.00542.002,788,858
13 Jul 2020527.60540.20524.20539.80539.802,399,187
10 Jul 2020521.60531.60518.60523.00523.003,654,805
09 Jul 2020535.20539.60521.60521.60521.602,857,108
08 Jul 2020515.40527.60515.40526.40526.402,654,946
07 Jul 2020517.40523.00512.00518.20518.205,959,416
06 Jul 2020519.40525.36514.88522.80522.802,633,550
03 Jul 2020521.80524.40512.60515.20515.201,342,159
02 Jul 2020517.00520.20512.40519.40519.401,978,433
01 Jul 2020510.00518.20507.80513.80513.807,742,592
30 Jun 2020515.80515.80505.67509.60509.604,011,825
29 Jun 2020510.20516.80506.80514.00514.003,676,691
26 Jun 2020513.20520.60508.60510.80510.804,048,393
25 Jun 2020481.60502.00481.60499.70499.703,109,065
24 Jun 2020503.20508.20491.80491.80491.803,892,181
23 Jun 2020513.40513.40505.40508.60508.601,963,145
22 Jun 2020503.60510.00501.83507.00507.003,727,733
19 Jun 2020507.60511.20501.40504.20504.207,286,237
18 Jun 2020500.40509.00499.60506.20506.202,878,826
17 Jun 2020501.40504.40495.30500.80500.802,507,940
16 Jun 2020492.80504.40491.20497.50497.504,727,692
15 Jun 2020477.90496.20470.62486.00486.002,832,619
12 Jun 2020478.70485.70474.30480.40480.404,994,662
11 Jun 2020479.00496.30471.72489.30489.306,718,272
10 Jun 2020473.20488.20471.90488.20488.206,868,142
09 Jun 2020481.90486.30470.60473.40473.404,320,007
08 Jun 2020480.40484.50471.40482.90482.904,119,369
05 Jun 2020490.50494.60478.50483.40483.406,885,096
04 Jun 2020499.10504.80489.20490.00490.005,829,755
03 Jun 2020503.20503.20490.00499.90499.904,363,979
02 Jun 2020498.90501.20492.80496.70496.705,077,780
01 Jun 2020501.00503.80488.40495.90495.901,895,931
29 May 2020491.00506.60486.52496.80496.805,305,114
28 May 2020488.40495.50478.90494.30494.305,649,413
27 May 2020501.20502.20483.80484.80484.809,445,464
26 May 2020511.60512.40494.50497.40497.403,212,710
22 May 2020491.70499.70486.30497.00497.004,088,849
21 May 2020489.40501.00489.40495.10495.105,313,146
20 May 2020484.30501.00484.30496.70496.703,919,186
19 May 2020482.10487.00477.50487.00487.004,165,103
18 May 2020473.50481.60470.30479.50479.503,160,750
15 May 2020461.40469.70457.00469.10469.105,201,789
14 May 2020473.30480.20457.40460.70460.705,105,007
13 May 2020474.20484.90473.10479.90479.904,182,404
12 May 2020478.30488.20474.20480.00480.004,319,991
11 May 2020500.00515.00469.30478.00478.005,382,981
07 May 2020481.80488.62474.70482.10482.102,980,487
06 May 2020472.00482.00465.60480.10480.1019,352,198
05 May 2020470.00482.20464.90470.80470.805,246,463
04 May 2020462.70482.69451.10470.00470.007,154,310
01 May 2020465.60472.90455.88459.00459.004,607,103
30 Apr 2020482.00486.30474.30474.30474.307,160,984
29 Apr 2020477.30483.20468.10477.70477.705,782,350
28 Apr 2020466.40481.60457.20475.70475.7010,993,691
27 Apr 2020445.90464.80445.50463.60463.606,358,223
24 Apr 2020446.50450.80440.00441.20441.205,575,760
23 Apr 2020458.30460.60445.10453.20453.205,006,993
22 Apr 2020448.90458.00446.40453.80453.809,665,096
21 Apr 2020457.00463.15438.70445.80445.806,183,570
20 Apr 2020440.20456.00431.40455.00455.0010,608,219
17 Apr 2020426.00437.35418.20435.40435.4010,506,978
16 Apr 2020397.60421.80397.60409.60409.6010,409,117
15 Apr 2020404.90407.60384.20392.50392.507,419,907
14 Apr 2020400.10411.20393.70404.20404.204,817,261
09 Apr 2020399.10419.80388.20392.30392.304,167,665
09 Apr 20203.64 Dividend
08 Apr 2020386.80395.20384.60393.20389.565,901,673
07 Apr 2020399.00419.70389.10394.90391.2416,088,527
06 Apr 2020390.00408.99375.90384.30380.7415,254,749
03 Apr 2020380.00385.70368.50383.30379.755,959,515
02 Apr 2020366.50382.00351.50375.40371.927,213,456
01 Apr 2020377.70385.25358.50365.40362.027,103,991
31 Mar 2020397.50412.37359.20387.80384.217,935,438
30 Mar 2020375.10392.17355.00386.00382.435,808,441
27 Mar 2020392.20392.60357.70361.90358.556,592,705
26 Mar 2020330.00399.50312.83399.50395.8012,059,008
25 Mar 2020370.90376.80289.20340.10336.9514,956,137
*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