RTO.L - Rentokil Initial plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
27 Aug 2019443.80449.70443.00447.80447.805,947,945
23 Aug 2019448.30451.80442.20443.90443.906,145,110
22 Aug 2019457.50461.30447.40447.40447.406,275,402
21 Aug 2019449.40459.50448.80457.70457.706,209,841
20 Aug 2019452.90456.00445.50449.70449.7012,893,542
19 Aug 2019456.00459.20455.70458.60458.605,048,748
16 Aug 2019443.00454.70440.40454.40454.403,226,968
15 Aug 2019447.70452.20442.10446.00446.003,964,803
14 Aug 2019454.20456.90445.30446.90446.909,213,454
13 Aug 2019449.80453.10445.90451.90451.903,810,943
12 Aug 2019452.10455.90450.60451.30451.303,447,851
09 Aug 2019450.90454.00449.30449.80449.803,134,653
08 Aug 2019444.40449.30443.50449.30449.303,633,279
08 Aug 20191.51 Dividend
07 Aug 2019433.70445.80433.70442.90441.395,991,798
06 Aug 2019429.20438.90427.50434.90433.4210,178,245
05 Aug 2019435.20436.60429.90433.40431.928,536,881
02 Aug 2019440.60442.30436.10438.50437.015,603,596
01 Aug 2019436.30447.90432.40447.00445.487,182,020
31 Jul 2019416.50435.30413.30435.00433.5212,837,000
30 Jul 2019412.20418.80410.70412.20410.795,047,819
29 Jul 2019409.80415.10409.80413.20411.796,348,380
*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