RTO.L - Rentokil Initial plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Sep 2019452.40456.90445.80452.30452.307,370,279
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
26 Jul 2019408.60414.90408.60411.60410.207,419,007
25 Jul 2019423.60424.10408.10408.60407.2114,195,707
24 Jul 2019423.80427.80421.80423.90422.457,611,952
23 Jul 2019421.40429.40421.10424.40422.952,824,292
22 Jul 2019419.40424.60418.20421.20419.764,180,651
19 Jul 2019418.80423.30418.80419.80418.372,801,704
18 Jul 2019418.60420.60414.00419.00417.573,480,193
17 Jul 2019419.70422.20419.00421.40419.967,376,658
16 Jul 2019416.80421.20416.80419.20417.773,789,555
15 Jul 2019409.20418.00409.20417.70416.283,510,493
12 Jul 2019412.50414.60409.60410.60409.203,941,969
11 Jul 2019411.10414.00410.90411.40410.005,207,773
10 Jul 2019409.50413.40406.00413.40411.995,369,283
09 Jul 2019409.60411.70406.80409.80408.403,401,204
08 Jul 2019407.10410.70405.90409.50408.103,096,967
05 Jul 2019410.30411.80404.60408.00406.613,829,982
04 Jul 2019411.90412.30409.10410.00408.603,165,882
03 Jul 2019405.90411.50404.40411.50410.103,735,767
02 Jul 2019398.00405.70396.10405.70404.324,337,423
01 Jul 2019402.30402.90394.40396.00394.657,423,063
28 Jun 2019393.10398.70392.10397.50396.146,040,880
27 Jun 2019400.10400.10392.80394.20392.864,551,388
26 Jun 2019398.90401.30397.20397.30395.956,050,464
25 Jun 2019403.40403.40397.50398.60397.245,769,865
24 Jun 2019394.70402.80394.70401.40400.035,940,464
21 Jun 2019397.80400.70392.90394.20392.8611,723,783
20 Jun 2019394.40400.60393.50398.00396.644,384,365
19 Jun 2019396.40397.70391.10391.60390.265,407,723
18 Jun 2019391.50398.10390.30396.20394.856,024,767
17 Jun 2019390.50392.00388.70391.20389.874,943,154
14 Jun 2019385.10389.80383.00389.80388.477,221,903
13 Jun 2019387.40389.20384.10384.50383.194,611,251
12 Jun 2019380.90387.10379.80386.80385.486,717,759
11 Jun 2019381.70384.50379.70383.40382.096,947,417
10 Jun 2019381.40383.00378.80380.80379.506,764,599
07 Jun 2019374.20379.30374.10378.50377.218,829,096
06 Jun 2019375.70377.70371.70372.00370.736,203,395
05 Jun 2019369.50375.10369.50375.10373.8214,334,465
04 Jun 2019373.20373.20365.60370.30369.046,156,338
03 Jun 2019374.20374.60367.20373.30372.0311,980,880
31 May 2019376.80378.10373.00375.00373.7219,115,670
30 May 2019375.60380.30371.90378.40377.1126,411,432
29 May 2019372.30377.60370.10372.70371.4312,302,159
28 May 2019381.70384.90372.70374.60373.32125,757,667
24 May 2019381.00385.70380.00380.00378.7015,600,624
23 May 2019383.90383.90376.80379.40378.1112,566,405
22 May 2019385.60389.10383.40385.20383.897,069,206
21 May 2019386.70390.20382.40383.00381.696,588,600
20 May 2019386.60389.40383.90385.70384.3910,544,730
17 May 2019391.30392.50384.50387.00385.686,614,803
16 May 2019385.90391.50384.20391.10389.776,989,405
15 May 2019385.00391.00384.40384.90383.598,754,839
14 May 2019379.70385.20370.70382.80381.4911,447,911
13 May 2019382.30384.80379.80381.60380.304,629,389
10 May 2019382.30386.80381.80382.50381.205,606,537
09 May 2019386.80386.80378.50379.20377.917,303,398
08 May 2019385.20389.90383.90388.00386.686,111,271
07 May 2019390.40391.60385.80385.80384.487,698,195
03 May 2019387.30389.70385.50387.60386.283,657,275
02 May 2019387.00388.50385.20386.00384.686,146,014
*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