Rentokil Initial plc (RTO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
520.40+1.60 (+0.31%)
At close: 4:44PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 518.40 | 527.20 | 517.00 | 520.40 | 520.40 | 4,478,072 |
| 15 Apr 2021 | 511.20 | 520.00 | 510.20 | 518.80 | 518.80 | 3,608,583 |
| 14 Apr 2021 | 513.40 | 514.60 | 509.20 | 509.60 | 509.60 | 1,979,756 |
| 13 Apr 2021 | 510.00 | 514.70 | 506.04 | 510.60 | 510.60 | 1,470,881 |
| 12 Apr 2021 | 512.80 | 514.00 | 509.60 | 513.00 | 513.00 | 2,760,464 |
| 09 Apr 2021 | 512.20 | 515.80 | 509.80 | 514.20 | 514.20 | 3,916,840 |
| 08 Apr 2021 | 497.60 | 512.00 | 496.20 | 510.20 | 510.20 | 2,918,787 |
| 08 Apr 2021 | 5.41 Dividend | |||||
| 07 Apr 2021 | 498.90 | 503.00 | 494.90 | 501.40 | 495.99 | 2,249,620 |
| 06 Apr 2021 | 505.00 | 510.00 | 492.20 | 497.60 | 492.23 | 3,310,701 |
| 01 Apr 2021 | 485.30 | 502.00 | 483.90 | 500.00 | 494.61 | 3,920,763 |
| 31 Mar 2021 | 483.60 | 488.60 | 482.40 | 484.40 | 479.17 | 3,376,434 |
| 30 Mar 2021 | 491.80 | 491.80 | 482.40 | 485.70 | 480.46 | 3,333,902 |
| 29 Mar 2021 | 496.30 | 497.80 | 482.40 | 492.40 | 487.09 | 2,675,237 |
| 26 Mar 2021 | 492.50 | 492.60 | 482.20 | 487.20 | 481.94 | 5,512,131 |
| 25 Mar 2021 | 489.70 | 502.60 | 488.50 | 490.00 | 484.71 | 2,994,275 |
| 24 Mar 2021 | 492.30 | 499.00 | 489.40 | 491.30 | 486.00 | 3,215,211 |
| 23 Mar 2021 | 492.90 | 500.60 | 490.20 | 495.70 | 490.35 | 5,236,089 |
| 22 Mar 2021 | 484.60 | 496.00 | 478.00 | 494.40 | 489.07 | 3,392,195 |
| 19 Mar 2021 | 480.20 | 488.00 | 477.80 | 488.00 | 482.73 | 10,812,567 |
| 18 Mar 2021 | 486.90 | 487.40 | 481.10 | 484.60 | 479.37 | 6,512,245 |
| 17 Mar 2021 | 484.60 | 489.10 | 483.80 | 487.00 | 481.75 | 6,426,747 |
| 16 Mar 2021 | 478.70 | 486.10 | 475.60 | 485.40 | 480.16 | 4,547,340 |
| 15 Mar 2021 | 468.90 | 476.60 | 465.00 | 475.00 | 469.87 | 10,599,835 |
| 12 Mar 2021 | 474.30 | 477.40 | 467.40 | 467.40 | 462.36 | 4,008,224 |
| 11 Mar 2021 | 464.90 | 473.10 | 463.50 | 469.70 | 464.63 | 3,315,010 |
| 10 Mar 2021 | 467.40 | 468.80 | 460.90 | 464.60 | 459.59 | 3,993,252 |
| 09 Mar 2021 | 465.70 | 476.40 | 459.87 | 468.30 | 463.25 | 6,350,296 |
| 08 Mar 2021 | 484.30 | 484.30 | 465.30 | 466.70 | 461.66 | 8,972,967 |
| 05 Mar 2021 | 479.30 | 488.50 | 474.10 | 482.80 | 477.59 | 6,121,370 |
| 04 Mar 2021 | 482.00 | 484.10 | 457.80 | 482.40 | 477.19 | 6,749,194 |
| 03 Mar 2021 | 475.70 | 481.55 | 472.10 | 476.80 | 471.66 | 5,115,606 |
| 02 Mar 2021 | 477.20 | 480.30 | 473.10 | 473.70 | 468.59 | 3,534,758 |
| 01 Mar 2021 | 470.40 | 476.10 | 468.50 | 475.90 | 470.77 | 6,841,102 |
| 26 Feb 2021 | 470.70 | 480.00 | 466.20 | 466.70 | 461.66 | 6,087,069 |
| 25 Feb 2021 | 471.70 | 475.10 | 466.30 | 471.80 | 466.71 | 6,375,363 |
| 24 Feb 2021 | 479.20 | 482.70 | 469.40 | 470.00 | 464.93 | 6,588,985 |
| 23 Feb 2021 | 484.80 | 487.00 | 470.60 | 481.70 | 476.50 | 3,139,758 |
| 22 Feb 2021 | 491.40 | 493.00 | 465.00 | 484.00 | 478.78 | 2,968,780 |
| 19 Feb 2021 | 510.20 | 514.20 | 498.50 | 498.50 | 493.12 | 3,066,110 |
| 18 Feb 2021 | 515.20 | 518.80 | 507.60 | 509.80 | 504.30 | 1,738,260 |
| 17 Feb 2021 | 520.20 | 522.20 | 512.40 | 514.40 | 508.85 | 1,688,716 |
| 16 Feb 2021 | 527.20 | 530.20 | 520.20 | 520.20 | 514.59 | 3,953,818 |
| 15 Feb 2021 | 527.00 | 529.80 | 522.40 | 528.00 | 522.30 | 2,909,057 |
| 12 Feb 2021 | 511.00 | 526.80 | 511.00 | 525.20 | 519.53 | 2,887,308 |
| 11 Feb 2021 | 509.40 | 515.60 | 506.20 | 512.60 | 507.07 | 2,778,558 |
| 10 Feb 2021 | 515.20 | 517.00 | 507.40 | 509.20 | 503.71 | 5,079,931 |
| 09 Feb 2021 | 508.80 | 516.40 | 508.00 | 514.40 | 508.85 | 3,954,543 |
| 08 Feb 2021 | 510.80 | 515.80 | 505.00 | 510.40 | 504.89 | 2,550,213 |
| 05 Feb 2021 | 519.00 | 520.40 | 506.40 | 510.20 | 504.70 | 4,156,166 |
| 04 Feb 2021 | 523.80 | 524.40 | 513.60 | 520.00 | 514.39 | 3,993,136 |
| 03 Feb 2021 | 520.00 | 525.60 | 515.20 | 520.00 | 514.39 | 4,966,534 |
| 02 Feb 2021 | 504.60 | 518.60 | 495.30 | 518.60 | 513.00 | 6,546,789 |
| 01 Feb 2021 | 499.10 | 513.20 | 499.00 | 513.20 | 507.66 | 4,399,288 |
| 29 Jan 2021 | 495.00 | 505.40 | 490.60 | 497.60 | 492.23 | 3,457,017 |
| 28 Jan 2021 | 505.40 | 507.60 | 494.30 | 501.80 | 496.39 | 3,755,703 |
| 27 Jan 2021 | 520.00 | 520.40 | 505.80 | 505.80 | 500.34 | 4,261,300 |
| 26 Jan 2021 | 525.80 | 528.60 | 518.80 | 518.80 | 513.20 | 1,724,379 |
| 25 Jan 2021 | 528.80 | 531.40 | 524.00 | 525.00 | 519.34 | 1,800,295 |
| 22 Jan 2021 | 525.80 | 530.60 | 524.80 | 526.00 | 520.32 | 1,903,401 |
| 21 Jan 2021 | 522.80 | 527.00 | 517.00 | 525.40 | 519.73 | 3,335,476 |
| 20 Jan 2021 | 523.60 | 525.20 | 514.20 | 519.20 | 513.60 | 2,910,965 |
| 19 Jan 2021 | 525.60 | 525.60 | 517.60 | 520.40 | 514.79 | 2,005,414 |
| 18 Jan 2021 | 521.40 | 529.80 | 521.40 | 523.60 | 517.95 | 941,845 |
| 15 Jan 2021 | 524.20 | 524.40 | 517.40 | 520.80 | 515.18 | 2,761,110 |
| 14 Jan 2021 | 534.60 | 534.60 | 521.40 | 527.20 | 521.51 | 1,628,192 |
| 13 Jan 2021 | 530.00 | 536.00 | 527.76 | 533.00 | 527.25 | 2,319,586 |
| 12 Jan 2021 | 537.60 | 537.60 | 527.60 | 529.00 | 523.29 | 1,824,506 |
| 11 Jan 2021 | 546.20 | 551.20 | 537.60 | 538.40 | 532.59 | 2,996,255 |
| 08 Jan 2021 | 542.80 | 554.80 | 533.20 | 545.60 | 539.71 | 6,211,081 |
| 07 Jan 2021 | 543.80 | 544.80 | 526.91 | 531.00 | 525.27 | 5,196,849 |
| 06 Jan 2021 | 526.80 | 541.20 | 518.00 | 538.60 | 532.79 | 3,333,069 |
| 05 Jan 2021 | 525.00 | 528.56 | 516.40 | 525.20 | 519.53 | 2,352,164 |
| 04 Jan 2021 | 512.80 | 533.80 | 508.02 | 528.80 | 523.09 | 3,872,737 |
| 31 Dec 2020 | 509.20 | 514.80 | 503.40 | 509.60 | 504.10 | 1,119,690 |
| 30 Dec 2020 | 522.20 | 529.60 | 515.80 | 518.20 | 512.61 | 1,395,947 |
| 29 Dec 2020 | 514.00 | 532.40 | 513.80 | 526.20 | 520.52 | 2,784,840 |
| 24 Dec 2020 | 510.20 | 511.00 | 501.60 | 508.20 | 502.72 | 415,006 |
| 23 Dec 2020 | 517.80 | 519.60 | 508.40 | 510.60 | 505.09 | 1,551,052 |
| 22 Dec 2020 | 512.80 | 515.80 | 509.00 | 515.80 | 510.23 | 1,404,678 |
| 21 Dec 2020 | 522.60 | 525.40 | 506.00 | 513.60 | 508.06 | 2,208,156 |
| 18 Dec 2020 | 512.20 | 525.24 | 512.20 | 524.40 | 518.74 | 5,187,260 |
| 17 Dec 2020 | 516.40 | 517.80 | 508.80 | 513.00 | 507.46 | 3,207,215 |
| 16 Dec 2020 | 504.20 | 513.40 | 501.00 | 511.80 | 506.28 | 7,144,798 |
| 15 Dec 2020 | 502.00 | 510.91 | 502.00 | 504.00 | 498.56 | 5,017,107 |
| 14 Dec 2020 | 497.80 | 504.60 | 489.70 | 500.80 | 495.40 | 2,373,910 |
| 11 Dec 2020 | 497.50 | 498.90 | 490.60 | 495.70 | 490.35 | 4,438,159 |
| 10 Dec 2020 | 501.60 | 502.00 | 490.80 | 499.50 | 494.11 | 4,066,562 |
| 09 Dec 2020 | 505.40 | 507.20 | 495.10 | 498.10 | 492.73 | 2,323,214 |
| 08 Dec 2020 | 494.00 | 504.40 | 493.60 | 502.40 | 496.98 | 2,144,168 |
| 07 Dec 2020 | 496.40 | 502.20 | 494.00 | 498.30 | 492.92 | 4,951,514 |
| 04 Dec 2020 | 501.80 | 507.20 | 493.60 | 495.10 | 489.76 | 5,163,900 |
| 03 Dec 2020 | 495.80 | 506.40 | 495.80 | 499.20 | 493.81 | 3,240,952 |
| 02 Dec 2020 | 491.60 | 499.20 | 491.60 | 497.20 | 491.84 | 3,540,528 |
| 01 Dec 2020 | 500.20 | 500.20 | 490.60 | 492.10 | 486.79 | 5,112,125 |
| 30 Nov 2020 | 488.90 | 505.00 | 488.19 | 497.30 | 491.93 | 9,479,194 |
| 27 Nov 2020 | 481.30 | 493.40 | 479.60 | 490.80 | 485.50 | 10,187,832 |
| 26 Nov 2020 | 490.10 | 494.40 | 483.60 | 486.70 | 481.45 | 3,318,022 |
| 25 Nov 2020 | 489.70 | 497.00 | 488.00 | 488.00 | 482.73 | 4,410,777 |
| 24 Nov 2020 | 507.60 | 509.60 | 484.10 | 486.60 | 481.35 | 5,023,412 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
