Advertisement
Rentokil Initial plc (RTO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:50PM GMT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 388.90 | 395.90 | 384.60 | 391.20 | 391.20 | 6,586,919 |
| Oct 31, 2024 | 380.30 | 387.50 | 377.90 | 387.50 | 387.50 | 11,743,515 |
| Oct 30, 2024 | 384.60 | 388.80 | 382.60 | 383.40 | 383.40 | 9,044,595 |
| Oct 29, 2024 | 381.60 | 389.30 | 380.44 | 386.90 | 386.90 | 10,553,159 |
| Oct 28, 2024 | 377.00 | 382.10 | 375.20 | 380.60 | 380.60 | 4,582,303 |
| Oct 25, 2024 | 375.00 | 379.20 | 373.20 | 376.80 | 376.80 | 4,395,321 |
| Oct 24, 2024 | 373.80 | 377.00 | 372.80 | 374.20 | 374.20 | 1,344,662 |
| Oct 23, 2024 | 371.90 | 380.40 | 371.90 | 378.40 | 378.40 | 4,834,787 |
| Oct 22, 2024 | 368.10 | 372.00 | 367.50 | 372.00 | 372.00 | 4,496,307 |
| Oct 21, 2024 | 370.60 | 375.00 | 365.70 | 369.00 | 369.00 | 7,553,717 |
| Oct 18, 2024 | 369.60 | 373.94 | 368.00 | 372.00 | 372.00 | 9,185,781 |
| Oct 17, 2024 | 371.60 | 375.41 | 361.40 | 371.00 | 371.00 | 19,811,987 |
| Oct 16, 2024 | 347.20 | 347.70 | 336.30 | 341.10 | 341.10 | 33,702,386 |
| Oct 15, 2024 | 357.30 | 357.54 | 350.00 | 350.00 | 350.00 | 10,722,944 |
| Oct 14, 2024 | 349.60 | 354.60 | 348.80 | 354.40 | 354.40 | 6,551,314 |
| Oct 11, 2024 | 355.60 | 356.60 | 351.60 | 352.30 | 352.30 | 8,094,935 |
| Oct 10, 2024 | 355.50 | 358.70 | 354.70 | 356.10 | 356.10 | 6,936,205 |
| Oct 09, 2024 | 357.70 | 359.20 | 353.70 | 356.60 | 356.60 | 6,131,868 |
| Oct 08, 2024 | 356.00 | 356.40 | 347.90 | 355.10 | 355.10 | 10,114,904 |
| Oct 07, 2024 | 367.10 | 367.40 | 356.00 | 357.30 | 357.30 | 4,636,190 |
| Oct 04, 2024 | 361.50 | 368.70 | 359.98 | 364.20 | 364.20 | 39,539,450 |
| Oct 03, 2024 | 363.10 | 366.00 | 359.20 | 362.00 | 362.00 | 4,012,266 |
| Oct 02, 2024 | 367.90 | 371.20 | 360.00 | 360.70 | 360.70 | 13,980,203 |
| Oct 01, 2024 | 365.70 | 370.90 | 363.00 | 366.60 | 366.60 | 17,897,199 |
| Sep 30, 2024 | 375.60 | 378.24 | 363.90 | 364.40 | 364.40 | 8,938,279 |
| Sep 27, 2024 | 377.20 | 378.20 | 373.90 | 377.20 | 377.20 | 7,048,479 |
| Sep 26, 2024 | 382.40 | 385.90 | 375.70 | 375.70 | 375.70 | 6,647,216 |
| Sep 25, 2024 | 359.20 | 378.80 | 359.20 | 376.70 | 376.70 | 7,851,355 |
| Sep 24, 2024 | 365.00 | 366.56 | 359.90 | 360.60 | 360.60 | 7,015,426 |
| Sep 23, 2024 | 365.00 | 366.70 | 358.70 | 360.00 | 360.00 | 3,418,654 |
| Sep 20, 2024 | 371.80 | 371.80 | 361.60 | 364.80 | 364.80 | 11,871,622 |
| Sep 19, 2024 | 363.50 | 374.80 | 362.00 | 369.40 | 369.40 | 9,525,098 |
| Sep 18, 2024 | 377.70 | 377.90 | 363.40 | 364.00 | 364.00 | 16,792,809 |
| Sep 17, 2024 | 376.80 | 384.00 | 375.30 | 381.50 | 381.50 | 11,723,994 |
| Sep 16, 2024 | 374.40 | 380.30 | 370.70 | 375.80 | 375.80 | 10,403,102 |
| Sep 13, 2024 | 370.80 | 381.00 | 369.70 | 378.00 | 378.00 | 8,906,518 |
| Sep 12, 2024 | 380.60 | 388.12 | 361.70 | 372.00 | 372.00 | 28,114,484 |
| Sep 11, 2024 | 414.50 | 419.20 | 373.70 | 380.10 | 380.10 | 35,006,919 |
| Sep 10, 2024 | 472.10 | 478.69 | 472.00 | 475.50 | 475.50 | 2,417,119 |
| Sep 09, 2024 | 471.10 | 472.10 | 466.30 | 472.10 | 472.10 | 2,431,205 |
| Sep 06, 2024 | 470.20 | 474.90 | 466.70 | 467.40 | 467.40 | 2,401,822 |
| Sep 05, 2024 | 471.50 | 475.00 | 468.70 | 471.30 | 471.30 | 2,560,954 |
| Sep 04, 2024 | 469.70 | 474.80 | 468.40 | 472.50 | 472.50 | 2,821,232 |
| Sep 03, 2024 | 476.40 | 481.30 | 473.40 | 476.00 | 476.00 | 1,946,997 |
| Sep 02, 2024 | 483.80 | 483.80 | 476.10 | 479.60 | 479.60 | 1,472,711 |
| Aug 30, 2024 | 480.90 | 484.60 | 474.50 | 483.00 | 483.00 | 5,101,819 |
| Aug 29, 2024 | 479.00 | 483.80 | 478.70 | 482.70 | 482.70 | 9,635,466 |
| Aug 28, 2024 | 483.10 | 487.80 | 478.40 | 478.80 | 478.80 | 3,341,081 |
| Aug 27, 2024 | 485.00 | 487.40 | 470.10 | 481.00 | 481.00 | 8,000,855 |
| Aug 23, 2024 | 490.90 | 502.40 | 483.00 | 483.60 | 483.60 | 7,367,320 |
| Aug 22, 2024 | 483.20 | 486.60 | 483.10 | 486.00 | 486.00 | 2,765,112 |
| Aug 21, 2024 | 481.60 | 490.14 | 480.10 | 483.30 | 483.30 | 4,885,578 |
| Aug 20, 2024 | 483.10 | 485.60 | 480.30 | 480.30 | 480.30 | 2,789,105 |
| Aug 19, 2024 | 482.30 | 487.40 | 480.10 | 483.00 | 483.00 | 5,090,941 |
| Aug 16, 2024 | 480.30 | 487.60 | 479.20 | 486.50 | 486.50 | 5,257,269 |
| Aug 15, 2024 | 473.00 | 481.40 | 470.30 | 479.30 | 479.30 | 3,610,886 |
| Aug 14, 2024 | 475.70 | 476.40 | 469.40 | 471.20 | 471.20 | 10,944,662 |
| Aug 13, 2024 | 473.70 | 479.20 | 469.30 | 471.50 | 471.50 | 4,453,950 |
| Aug 12, 2024 | 468.60 | 471.80 | 465.90 | 469.00 | 469.00 | 5,252,248 |
| Aug 09, 2024 | 461.40 | 465.80 | 459.60 | 464.30 | 464.30 | 2,975,922 |
| Aug 08, 2024 | 461.00 | 469.60 | 452.76 | 458.70 | 458.70 | 6,447,993 |
| Aug 07, 2024 | 454.30 | 468.40 | 452.80 | 465.50 | 465.50 | 6,547,776 |
| Aug 06, 2024 | 459.40 | 459.88 | 449.00 | 452.60 | 452.60 | 4,478,172 |
| Aug 05, 2024 | 459.00 | 460.20 | 447.90 | 454.90 | 454.90 | 5,949,976 |
| Aug 02, 2024 | 460.40 | 463.90 | 456.50 | 461.20 | 461.20 | 5,699,052 |
| Aug 01, 2024 | 476.50 | 478.90 | 461.80 | 463.70 | 463.70 | 6,002,758 |
| Jul 31, 2024 | 476.00 | 478.50 | 470.70 | 474.70 | 474.70 | 6,177,594 |
| Jul 30, 2024 | 464.70 | 471.00 | 461.10 | 468.60 | 468.60 | 5,546,143 |
| Jul 29, 2024 | 468.40 | 470.90 | 463.90 | 465.60 | 465.60 | 5,374,815 |
| Jul 26, 2024 | 466.20 | 474.10 | 454.30 | 467.80 | 467.80 | 6,040,909 |
| Jul 25, 2024 | 448.40 | 478.90 | 439.00 | 467.00 | 467.00 | 13,931,848 |
| Jul 24, 2024 | 472.80 | 479.70 | 472.40 | 473.70 | 473.70 | 5,825,870 |
| Jul 23, 2024 | 480.00 | 483.20 | 475.00 | 478.70 | 478.70 | 13,153,569 |
| Jul 22, 2024 | 515.00 | 517.60 | 482.90 | 482.90 | 482.90 | 17,958,113 |
| Jul 19, 2024 | 452.00 | 458.90 | 447.60 | 448.10 | 448.10 | 5,792,570 |
| Jul 18, 2024 | 460.00 | 460.70 | 453.30 | 457.50 | 457.50 | 3,047,828 |
| Jul 17, 2024 | 457.80 | 457.80 | 450.50 | 456.10 | 456.10 | 3,479,341 |
| Jul 16, 2024 | 452.30 | 459.30 | 450.00 | 457.60 | 457.60 | 2,447,164 |
| Jul 15, 2024 | 460.30 | 466.80 | 452.50 | 456.60 | 456.60 | 3,550,273 |
| Jul 12, 2024 | 475.40 | 476.10 | 462.70 | 464.00 | 464.00 | 4,720,446 |
| Jul 11, 2024 | 469.90 | 474.40 | 467.80 | 474.40 | 474.40 | 9,203,986 |
| Jul 10, 2024 | 469.50 | 473.30 | 463.10 | 467.20 | 467.20 | 3,800,738 |
| Jul 09, 2024 | 464.50 | 476.10 | 464.50 | 465.90 | 465.90 | 4,224,603 |
| Jul 08, 2024 | 465.80 | 468.00 | 461.68 | 465.60 | 465.60 | 4,093,872 |
| Jul 05, 2024 | 467.40 | 471.40 | 466.30 | 467.30 | 467.30 | 10,992,636 |
| Jul 04, 2024 | 465.80 | 471.50 | 464.30 | 465.40 | 465.40 | 5,145,462 |
| Jul 03, 2024 | 457.80 | 464.70 | 454.60 | 464.70 | 464.70 | 5,957,961 |
| Jul 02, 2024 | 456.20 | 458.00 | 450.30 | 453.10 | 453.10 | 4,384,806 |
| Jul 01, 2024 | 476.20 | 476.20 | 458.40 | 460.40 | 460.40 | 5,942,112 |
| Jun 28, 2024 | 469.90 | 470.20 | 459.70 | 461.20 | 461.20 | 9,576,209 |
| Jun 27, 2024 | 461.50 | 469.70 | 460.24 | 466.50 | 466.50 | 5,823,740 |
| Jun 26, 2024 | 461.80 | 466.40 | 459.10 | 460.80 | 460.80 | 12,735,911 |
| Jun 25, 2024 | 457.80 | 461.00 | 455.20 | 458.40 | 458.40 | 12,489,208 |
| Jun 24, 2024 | 449.50 | 458.00 | 448.10 | 457.80 | 457.80 | 7,090,012 |
| Jun 21, 2024 | 452.90 | 455.30 | 447.10 | 453.50 | 453.50 | 23,230,298 |
| Jun 20, 2024 | 449.90 | 455.70 | 447.20 | 454.10 | 454.10 | 3,653,755 |
| Jun 19, 2024 | 453.00 | 454.74 | 450.30 | 450.30 | 450.30 | 3,643,077 |
| Jun 18, 2024 | 455.60 | 457.20 | 451.88 | 455.40 | 455.40 | 8,359,850 |
| Jun 17, 2024 | 451.30 | 454.80 | 447.50 | 448.50 | 448.50 | 7,382,930 |
| Jun 14, 2024 | 463.30 | 463.30 | 447.10 | 447.10 | 447.10 | 8,753,664 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.