Australia markets closed

Rentokil Initial plc (RTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
471.70-0.80 (-0.17%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024474.60474.70471.70471.70471.7012,240,712
27 Mar 2024466.70472.90464.70472.50472.505,861,591
26 Mar 2024462.50469.20460.40466.10466.1036,438,942
25 Mar 2024469.40470.00460.20463.80463.805,132,795
22 Mar 2024477.00477.50467.90469.90469.905,029,567
21 Mar 2024479.80480.40471.40476.30476.306,427,194
20 Mar 2024475.50477.10471.50471.50471.505,416,267
19 Mar 2024469.30475.50467.40475.50475.5011,277,526
18 Mar 2024485.30486.30470.00472.00472.004,189,114
15 Mar 2024476.40482.60471.80473.40473.4012,928,779
14 Mar 2024481.10481.70475.40478.70478.706,008,082
13 Mar 2024494.40499.30479.60479.60479.6015,524,834
12 Mar 2024499.30501.80489.80494.80494.809,738,635
11 Mar 2024493.80501.00489.40494.90494.9014,923,617
08 Mar 2024501.00501.00482.40492.00492.0015,593,976
07 Mar 2024497.80513.20479.40504.20504.2071,396,757
06 Mar 2024419.90428.50419.10428.50428.5016,997,458
05 Mar 2024425.20429.10419.60421.00421.006,977,361
04 Mar 2024442.70442.70425.30429.80429.809,535,479
01 Mar 2024443.50444.10432.80439.00439.0043,701,885
29 Feb 2024430.30443.70428.60438.30438.3022,868,499
28 Feb 2024432.80434.80424.10425.70425.7018,532,258
27 Feb 2024436.30439.50429.80430.50430.505,476,861
26 Feb 2024428.80437.00428.80435.00435.0023,154,567
23 Feb 2024428.60432.80425.30428.80428.808,079,229
22 Feb 2024424.80427.80421.00426.00426.0028,082,147
21 Feb 2024423.40425.40421.70422.10422.106,032,863
20 Feb 2024420.20425.30418.90425.30425.304,341,170
19 Feb 2024421.40424.70416.20421.00421.0015,791,323
16 Feb 2024417.40430.00414.00427.80427.8013,122,125
15 Feb 2024413.70418.70405.50415.50415.5011,596,934
14 Feb 2024396.00407.50396.00407.50407.5022,094,774
13 Feb 2024398.10398.70393.30396.30396.305,417,683
12 Feb 2024399.50402.20396.60399.80399.806,112,452
09 Feb 2024400.30402.10394.70396.50396.5012,418,422
08 Feb 2024401.20402.90398.20401.20401.208,203,481
07 Feb 2024406.60407.80399.70401.70401.705,815,224
06 Feb 2024400.30405.00396.80405.00405.0035,832,784
05 Feb 2024407.60407.80398.50398.90398.9038,028,779
02 Feb 2024413.20415.30405.40405.80405.808,801,630
01 Feb 2024407.60410.20405.10405.90405.9012,726,603
31 Jan 2024414.90418.20408.30408.30408.307,588,402
30 Jan 2024411.50418.10409.70414.10414.1011,603,615
29 Jan 2024403.00408.00397.30408.00408.0018,562,490
26 Jan 2024400.00407.80398.80404.00404.0018,887,409
25 Jan 2024392.70398.50390.50392.50392.5011,669,347
24 Jan 2024399.40400.60390.10393.10393.1024,334,332
23 Jan 2024410.90411.00402.30402.30402.305,814,080
22 Jan 2024407.70409.60403.60405.70405.707,083,566
19 Jan 2024397.60403.10396.90401.10401.1014,961,583
18 Jan 2024391.60399.90391.60394.50394.508,872,294
17 Jan 2024404.00406.30395.60398.90398.908,367,394
16 Jan 2024415.90417.30410.80412.00412.008,364,071
15 Jan 2024421.50422.80417.90419.60419.607,445,473
12 Jan 2024419.50424.70417.10421.00421.0011,132,502
11 Jan 2024416.70423.90416.50420.00420.0012,084,039
10 Jan 2024413.30415.90409.90413.90413.906,495,777
09 Jan 2024414.40417.90409.70414.20414.2011,662,950
08 Jan 2024410.50414.70406.50414.70414.7023,987,855
05 Jan 2024411.80415.80409.70412.00412.009,989,819
04 Jan 2024409.70418.15409.10414.00414.005,981,147
03 Jan 2024430.10430.10406.50411.10411.108,596,013
02 Jan 2024443.00444.00431.90432.50432.506,158,329
29 Dec 2023447.70450.40440.80440.80440.801,907,203
28 Dec 2023445.90447.20440.98443.60443.603,624,307
27 Dec 2023438.00448.00430.80444.60444.605,583,195
22 Dec 2023440.60440.60433.30433.30433.302,403,536
21 Dec 2023440.80441.60435.90440.00440.003,649,939
20 Dec 2023438.10444.50434.10444.50444.5024,129,592
19 Dec 2023429.60437.60428.53436.00436.0017,806,223
18 Dec 2023423.90429.00417.95428.80428.805,791,797
15 Dec 2023421.10429.40418.10427.00427.0025,912,187
14 Dec 2023429.00434.33420.50422.50422.5019,580,661
13 Dec 2023419.50422.10416.70419.70419.7011,332,346
12 Dec 2023420.20421.90409.30412.60412.608,260,191
11 Dec 2023419.50419.90413.30418.00418.007,220,321
08 Dec 2023418.20421.10413.90419.10419.1012,637,270
07 Dec 2023420.00420.60412.70414.60414.6014,710,130
06 Dec 2023429.40430.80420.70421.60421.608,742,499
05 Dec 2023427.50428.60422.10425.40425.406,357,506
04 Dec 2023430.00434.20425.10428.10428.106,975,526
01 Dec 2023430.30433.30422.90427.70427.708,269,745
30 Nov 2023436.40437.50427.80428.70428.7023,781,767
29 Nov 2023441.80441.80430.20434.60434.6014,761,767
28 Nov 2023448.90448.90437.90442.70442.7011,834,001
27 Nov 2023453.10454.40448.10448.70448.7011,460,514
24 Nov 2023455.00455.10450.60455.00455.004,202,686
23 Nov 2023455.70458.30449.90456.20456.204,362,609
22 Nov 2023461.00462.00451.80456.00456.0012,343,688
21 Nov 2023466.60468.00459.80462.20462.206,339,726
20 Nov 2023463.70470.20460.90469.20469.203,872,053
17 Nov 2023465.90469.00462.20463.70463.707,139,775
16 Nov 2023467.00470.50462.30462.90462.905,453,748
15 Nov 2023468.50478.50467.50468.30468.304,883,634
14 Nov 2023457.10468.30455.90467.60467.607,436,298
13 Nov 2023448.80459.30443.60457.70457.708,682,347
10 Nov 2023440.90447.20436.60446.50446.5011,463,310
09 Nov 2023440.70451.70439.50446.20446.209,470,576
08 Nov 2023441.60447.40438.80443.50443.505,594,664
07 Nov 2023444.30448.30438.30444.00444.005,778,944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...